Önemli Notlar
- Yanında Değiştirmeyin ibaresi bulunan hiçbir kodu ve/veya satırı değiştirmeyin.
- Yazılardakı ve kodlardaki açıklamaları dikkatlice okuyun.
- Kodların sırasını mümkün olduğunca değiştirmeyin. Aksi taktirde hata ile karşılaşabilirsiniz.
- Paketler bölümünde, gerekli R paketlerini bu belgede kodu verilmiş
Load.Installfonksiyonunu kullanarak indirin ve yükleyin. - Seed bölümünde, istediğiniz sayıyı kullanabilirsiniz. Rassal olarak seçilen değerler, eğer varsa, seçtiğiniz sayıya göre değişecektir.
- R hakkında daha fazla bilgi için, benim yazdığım R mini BootCamp adlı İngilizce kaynaktan faydalanabilirsiniz.
1 Hazırlık
1.1 Paketler
- R paketlerini
Load.Installfonksiyonunu kullanarak indirin ve/veya yükleyin.
# Gerekli paketlerin yüklenmesi.
Load.Install(c("rstudioapi", "readxl", "plyr", "dplyr", "tidyr", "stringr", "stringi", "Hmisc", "reshape2", "scales", "ggplot2", "xtable", "latex2exp", "forecast", "WDI", "fpp2", "fpp3", "datasets", "quantmod", "ggseas", "slider"))1.2 Seed
- Aşağıdaki
R kodubölümünde istediğiniz sayıyı girebilirsiniz.
set.seed(1234)2 Veri Yükleme
- Bu bölümde zaman serileri verisinin farklı kaynaklardan yüklenmesi gösterilecektir.
2.1 World Bank Verisi
- World Bank’ten direkt olarak
WDIR paketini kullanarak veri indirip yüklemeye çalışalım. - World Bank’ten veri indirip yüklemek için temel olarak 2 fonksiyonu kullanacağız:
WDIsearchveWDI.WDIsearchfonksiyonu ile indirip yüklemek istediğimiz veriyi belirleyebiliriz.WDIfonksiyonu ile belirlediğimiz veriyi indirip yükleyebiliriz.
- Örnek olması açısından “Türkiye için Nominal Gayri Safi Yurtiçi Hasıla” verisini TL cinsinden indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*current.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.CN" GDP (current LCU) datasını kullanacağız.
#> indicator name
#> [1,] "NV.SRV.DISC.CN" "Discrepancy in GDP, value added (current LCU)"
#> [2,] "NY.GDP.DISC.CN" "Discrepancy in expenditure estimate of GDP (current LCU)"
#> [3,] "NY.GDP.MKTP.CN" "GDP (current LCU)"
#> [4,] "NY.GDP.MKTP.CN.AD" "GDP: linked series (current LCU)"
#> [5,] "NY.GDP.PCAP.CN" "GDP per capita (current LCU)"
#> [6,] "NYGDPMKTPSACN" "GDP,current LCU,millions,seas. adj.,"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.CN"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country NY.GDP.MKTP.CN year
#> 1 TR Turkey 4320191226768 2019
#> 2 TR Turkey 3758315620600 2018
#> 3 TR Turkey 3133704267365 2017
#> 4 TR Turkey 2626559709633 2016
#> 5 TR Turkey 2350941343285 2015
#> 6 TR Turkey 2054897827653 2014
#> 7 TR Turkey 1823427315107 2013
#> 8 TR Turkey 1581479250872 2012
#> 9 TR Turkey 1404927614908 2011
#> 10 TR Turkey 1167664479155 2010
#> 11 TR Turkey 1006372481605 2009
#> 12 TR Turkey 1002756496348 2008
#> 13 TR Turkey 887714413790 2007
#> 14 TR Turkey 795757108825 2006
#> 15 TR Turkey 680275847307 2005
#> 16 TR Turkey 582852798817 2004
#> 17 TR Turkey 472171775307 2003
#> 18 TR Turkey 362109647626 2002
#> 19 TR Turkey 247266207479 2001
#> 20 TR Turkey 171494210046 2000
#> 21 TR Turkey 107374257950 1999
#> 22 TR Turkey 71944699612 1998
#> 23 TR Turkey 28835883200 1997
#> 24 TR Turkey 14772110200 1996
#> 25 TR Turkey 7762456100 1995
#> 26 TR Turkey 3868429100 1994
#> 27 TR Turkey 1981867100 1993
#> 28 TR Turkey 1093368000 1992
#> 29 TR Turkey 630116900 1991
#> 30 TR Turkey 393060200 1990
#> 31 TR Turkey 227323900 1989
#> 32 TR Turkey 129224500 1988
#> 33 TR Turkey 74721900 1987
#> 34 TR Turkey 51079300 1986
#> 35 TR Turkey 35095500 1985
#> 36 TR Turkey 21997100 1984
#> 37 TR Turkey 13905800 1983
#> 38 TR Turkey 10492200 1982
#> 39 TR Turkey 7901000 1981
#> 40 TR Turkey 5230600 1980
#> 41 TR Turkey 2778100 1979
#> 42 TR Turkey 1581900 1978
#> 43 TR Turkey 1056300 1977
#> 44 TR Turkey 823200 1976
#> 45 TR Turkey 644600 1975
#> 46 TR Turkey 495800 1974
#> 47 TR Turkey 364000 1973
#> 48 TR Turkey 289100 1972
#> 49 TR Turkey 242500 1971
#> 50 TR Turkey 196500 1970
#> 51 TR Turkey 175200 1969
#> 52 TR Turkey 157500 1968
#> 53 TR Turkey 140800 1967
#> 54 TR Turkey 126900 1966
#> 55 TR Turkey 107700 1965
#> 56 TR Turkey 100600 1964
#> 57 TR Turkey 93200 1963
#> 58 TR Turkey 80300 1962
#> 59 TR Turkey 71900 1961
#> 60 TR Turkey 68100 1960
data <- data[, c("year", "NY.GDP.MKTP.CN")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "GDP") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "GDP")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year GDP
#> 1 1960-01-01 1960 68100
#> 2 1961-01-01 1961 71900
#> 3 1962-01-01 1962 80300
#> 4 1963-01-01 1963 93200
#> 5 1964-01-01 1964 100600
#> 6 1965-01-01 1965 107700
#> 7 1966-01-01 1966 126900
#> 8 1967-01-01 1967 140800
#> 9 1968-01-01 1968 157500
#> 10 1969-01-01 1969 175200
#> 11 1970-01-01 1970 196500
#> 12 1971-01-01 1971 242500
#> 13 1972-01-01 1972 289100
#> 14 1973-01-01 1973 364000
#> 15 1974-01-01 1974 495800
#> 16 1975-01-01 1975 644600
#> 17 1976-01-01 1976 823200
#> 18 1977-01-01 1977 1056300
#> 19 1978-01-01 1978 1581900
#> 20 1979-01-01 1979 2778100
#> 21 1980-01-01 1980 5230600
#> 22 1981-01-01 1981 7901000
#> 23 1982-01-01 1982 10492200
#> 24 1983-01-01 1983 13905800
#> 25 1984-01-01 1984 21997100
#> 26 1985-01-01 1985 35095500
#> 27 1986-01-01 1986 51079300
#> 28 1987-01-01 1987 74721900
#> 29 1988-01-01 1988 129224500
#> 30 1989-01-01 1989 227323900
#> 31 1990-01-01 1990 393060200
#> 32 1991-01-01 1991 630116900
#> 33 1992-01-01 1992 1093368000
#> 34 1993-01-01 1993 1981867100
#> 35 1994-01-01 1994 3868429100
#> 36 1995-01-01 1995 7762456100
#> 37 1996-01-01 1996 14772110200
#> 38 1997-01-01 1997 28835883200
#> 39 1998-01-01 1998 71944699612
#> 40 1999-01-01 1999 107374257950
#> 41 2000-01-01 2000 171494210046
#> 42 2001-01-01 2001 247266207479
#> 43 2002-01-01 2002 362109647626
#> 44 2003-01-01 2003 472171775307
#> 45 2004-01-01 2004 582852798817
#> 46 2005-01-01 2005 680275847307
#> 47 2006-01-01 2006 795757108825
#> 48 2007-01-01 2007 887714413790
#> 49 2008-01-01 2008 1002756496348
#> 50 2009-01-01 2009 1006372481605
#> 51 2010-01-01 2010 1167664479155
#> 52 2011-01-01 2011 1404927614908
#> 53 2012-01-01 2012 1581479250872
#> 54 2013-01-01 2013 1823427315107
#> 55 2014-01-01 2014 2054897827653
#> 56 2015-01-01 2015 2350941343285
#> 57 2016-01-01 2016 2626559709633
#> 58 2017-01-01 2017 3133704267365
#> 59 2018-01-01 2018 3758315620600
#> 60 2019-01-01 2019 4320191226768
# Grafik
temp <- data
variable <- "GDP"
variable.name <- "Nominal GSYH (TL)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
2.2 R Paketleri Verisi
- Bazı R paketlerinde mevcut olan veriyi direkt olarak yüklemeye çalışalım.
- R paketlerinde mevcut olan veriyi yüklemek için 1 fonksiyon kullanacağız:
data.datafonksiyonu ile istediğimiz veriyi direkt olarak R’ın içine yükleyebiliriz.
- Örnek olması açısından
fpp2R paketinden “Avustralya Elektrik Üretimi (milyar kWh)” verisini yükleyelim.fpp2R paketinden yüklemek istediğimiz verinin ismiqauselec’tir.
- Daha sonra yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
data(qauselec) ## Datayı yüklüyoruz.
data <- qauselec ## Yüklediğimiz datayı "data" ismi ile kaydediyoruz.
head(data, 20) ## Datanın yapısını inceleyelim.
#> Qtr1 Qtr2 Qtr3 Qtr4
#> 1956 3.923 4.436 4.806 4.418
#> 1957 4.339 4.811 5.259 4.735
#> 1958 4.608 5.196 5.609 4.977
#> 1959 4.883 5.744 6.035 5.514
#> 1960 5.387 6.211 6.659 5.983
data <- data.frame(Date = as.Date(time(data)), Elec.Prod = as.matrix(data), stringsAsFactors = FALSE) ## Yüklediğimiz data time series formatında olduğu için bu datayı data.frame formatına çeviriyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Elec.Prod
#> 1 1956-01-01 3.923
#> 2 1956-04-01 4.436
#> 3 1956-07-01 4.806
#> 4 1956-10-01 4.418
#> 5 1957-01-01 4.339
#> 6 1957-04-01 4.811
#> 7 1957-07-01 5.259
#> 8 1957-10-01 4.735
#> 9 1958-01-01 4.608
#> 10 1958-04-01 5.196
#> 11 1958-07-01 5.609
#> 12 1958-10-01 4.977
#> 13 1959-01-01 4.883
#> 14 1959-04-01 5.744
#> 15 1959-07-01 6.035
#> 16 1959-10-01 5.514
#> 17 1960-01-01 5.387
#> 18 1960-04-01 6.211
#> 19 1960-07-01 6.659
#> 20 1960-10-01 5.983
#> 21 1961-01-01 5.709
#> 22 1961-04-01 6.458
#> 23 1961-07-01 6.875
#> 24 1961-10-01 6.162
#> 25 1962-01-01 6.098
#> 26 1962-04-01 7.075
#> 27 1962-07-01 7.595
#> 28 1962-10-01 6.891
#> 29 1963-01-01 6.707
#> 30 1963-04-01 7.874
#> 31 1963-07-01 8.555
#> 32 1963-10-01 7.503
#> 33 1964-01-01 7.469
#> 34 1964-04-01 8.829
#> 35 1964-07-01 9.513
#> 36 1964-10-01 8.415
#> 37 1965-01-01 8.170
#> 38 1965-04-01 9.503
#> 39 1965-07-01 10.306
#> 40 1965-10-01 9.077
#> 41 1966-01-01 8.650
#> 42 1966-04-01 10.180
#> 43 1966-07-01 11.234
#> 44 1966-10-01 9.836
#> 45 1967-01-01 9.490
#> 46 1967-04-01 10.991
#> 47 1967-07-01 12.170
#> 48 1967-10-01 10.470
#> 49 1968-01-01 10.087
#> 50 1968-04-01 11.858
#> 51 1968-07-01 13.198
#> 52 1968-10-01 11.413
#> 53 1969-01-01 11.136
#> 54 1969-04-01 13.040
#> 55 1969-07-01 14.248
#> 56 1969-10-01 12.759
#> 57 1970-01-01 12.328
#> 58 1970-04-01 14.493
#> 59 1970-07-01 15.664
#> 60 1970-10-01 13.781
#> 61 1971-01-01 13.299
#> 62 1971-04-01 15.230
#> 63 1971-07-01 16.667
#> 64 1971-10-01 14.484
#> 65 1972-01-01 13.838
#> 66 1972-04-01 15.919
#> 67 1972-07-01 17.149
#> 68 1972-10-01 15.564
#> 69 1973-01-01 15.024
#> 70 1973-04-01 17.064
#> 71 1973-07-01 18.512
#> 72 1973-10-01 16.467
#> 73 1974-01-01 16.249
#> 74 1974-04-01 18.515
#> 75 1974-07-01 20.377
#> 76 1974-10-01 17.681
#> 77 1975-01-01 16.692
#> 78 1975-04-01 19.184
#> 79 1975-07-01 20.078
#> 80 1975-10-01 18.260
#> 81 1976-01-01 18.023
#> 82 1976-04-01 20.234
#> 83 1976-07-01 22.272
#> 84 1976-10-01 19.684
#> 85 1977-01-01 19.031
#> 86 1977-04-01 21.545
#> 87 1977-07-01 23.270
#> 88 1977-10-01 20.107
#> 89 1978-01-01 20.084
#> 90 1978-04-01 22.634
#> 91 1978-07-01 24.494
#> 92 1978-10-01 21.396
#> 93 1979-01-01 21.323
#> 94 1979-04-01 23.644
#> 95 1979-07-01 25.994
#> 96 1979-10-01 22.802
#> 97 1980-01-01 22.604
#> 98 1980-04-01 24.510
#> 99 1980-07-01 26.690
#> 100 1980-10-01 24.132
#> 101 1981-01-01 23.639
#> 102 1981-04-01 26.320
#> 103 1981-07-01 28.345
#> 104 1981-10-01 24.890
#> 105 1982-01-01 24.675
#> 106 1982-04-01 27.122
#> 107 1982-07-01 28.590
#> 108 1982-10-01 25.371
#> 109 1983-01-01 24.687
#> 110 1983-04-01 27.285
#> 111 1983-07-01 29.290
#> 112 1983-10-01 26.684
#> 113 1984-01-01 26.641
#> 114 1984-04-01 29.042
#> 115 1984-07-01 31.856
#> 116 1984-10-01 28.343
#> 117 1985-01-01 28.982
#> 118 1985-04-01 30.838
#> 119 1985-07-01 33.165
#> 120 1985-10-01 29.648
#> 121 1986-01-01 29.506
#> 122 1986-04-01 32.002
#> 123 1986-07-01 34.375
#> 124 1986-10-01 31.046
#> 125 1987-01-01 31.015
#> 126 1987-04-01 33.685
#> 127 1987-07-01 35.850
#> 128 1987-10-01 33.211
#> 129 1988-01-01 33.142
#> 130 1988-04-01 34.664
#> 131 1988-07-01 37.154
#> 132 1988-10-01 35.303
#> 133 1989-01-01 36.905
#> 134 1989-04-01 37.333
#> 135 1989-07-01 40.413
#> 136 1989-10-01 36.579
#> 137 1990-01-01 37.016
#> 138 1990-04-01 39.103
#> 139 1990-07-01 41.067
#> 140 1990-10-01 37.653
#> 141 1991-01-01 37.554
#> 142 1991-04-01 38.752
#> 143 1991-07-01 41.424
#> 144 1991-10-01 38.101
#> 145 1992-01-01 38.332
#> 146 1992-04-01 39.774
#> 147 1992-07-01 42.246
#> 148 1992-10-01 38.498
#> 149 1993-01-01 39.460
#> 150 1993-04-01 41.356
#> 151 1993-07-01 42.949
#> 152 1993-10-01 40.974
#> 153 1994-01-01 40.162
#> 154 1994-04-01 41.199
#> 155 1994-07-01 44.095
#> 156 1994-10-01 41.745
#> 157 1995-01-01 41.768
#> 158 1995-04-01 43.686
#> 159 1995-07-01 46.022
#> 160 1995-10-01 42.800
#> 161 1996-01-01 43.661
#> 162 1996-04-01 44.707
#> 163 1996-07-01 46.326
#> 164 1996-10-01 43.346
#> 165 1997-01-01 43.938
#> 166 1997-04-01 45.828
#> 167 1997-07-01 48.448
#> 168 1997-10-01 46.096
#> 169 1998-01-01 46.198
#> 170 1998-04-01 47.237
#> 171 1998-07-01 49.041
#> 172 1998-10-01 46.192
#> 173 1999-01-01 48.089
#> 174 1999-04-01 48.227
#> 175 1999-07-01 49.784
#> 176 1999-10-01 47.588
#> 177 2000-01-01 49.320
#> 178 2000-04-01 50.670
#> 179 2000-07-01 52.623
#> 180 2000-10-01 49.350
#> 181 2001-01-01 51.658
#> 182 2001-04-01 51.103
#> 183 2001-07-01 52.226
#> 184 2001-10-01 50.778
#> 185 2002-01-01 50.639
#> 186 2002-04-01 51.486
#> 187 2002-07-01 53.299
#> 188 2002-10-01 51.646
#> 189 2003-01-01 51.415
#> 190 2003-04-01 51.379
#> 191 2003-07-01 54.808
#> 192 2003-10-01 52.453
#> 193 2004-01-01 54.561
#> 194 2004-04-01 54.644
#> 195 2004-07-01 55.915
#> 196 2004-10-01 52.850
#> 197 2005-01-01 55.035
#> 198 2005-04-01 55.117
#> 199 2005-07-01 56.043
#> 200 2005-10-01 54.992
#> 201 2006-01-01 57.112
#> 202 2006-04-01 57.157
#> 203 2006-07-01 58.400
#> 204 2006-10-01 56.249
#> 205 2007-01-01 56.244
#> 206 2007-04-01 55.036
#> 207 2007-07-01 59.806
#> 208 2007-10-01 56.411
#> 209 2008-01-01 59.118
#> 210 2008-04-01 56.660
#> 211 2008-07-01 64.067
#> 212 2008-10-01 59.045
#> 213 2009-01-01 58.368
#> 214 2009-04-01 57.471
#> 215 2009-07-01 58.394
#> 216 2009-10-01 57.336
#> 217 2010-01-01 58.309
#> 218 2010-04-01 58.041
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Elec.Prod
#> 1 1956-01-01 3.923
#> 2 1956-04-01 4.436
#> 3 1956-07-01 4.806
#> 4 1956-10-01 4.418
#> 5 1957-01-01 4.339
#> 6 1957-04-01 4.811
#> 7 1957-07-01 5.259
#> 8 1957-10-01 4.735
#> 9 1958-01-01 4.608
#> 10 1958-04-01 5.196
#> 11 1958-07-01 5.609
#> 12 1958-10-01 4.977
#> 13 1959-01-01 4.883
#> 14 1959-04-01 5.744
#> 15 1959-07-01 6.035
#> 16 1959-10-01 5.514
#> 17 1960-01-01 5.387
#> 18 1960-04-01 6.211
#> 19 1960-07-01 6.659
#> 20 1960-10-01 5.983
#> 21 1961-01-01 5.709
#> 22 1961-04-01 6.458
#> 23 1961-07-01 6.875
#> 24 1961-10-01 6.162
#> 25 1962-01-01 6.098
#> 26 1962-04-01 7.075
#> 27 1962-07-01 7.595
#> 28 1962-10-01 6.891
#> 29 1963-01-01 6.707
#> 30 1963-04-01 7.874
#> 31 1963-07-01 8.555
#> 32 1963-10-01 7.503
#> 33 1964-01-01 7.469
#> 34 1964-04-01 8.829
#> 35 1964-07-01 9.513
#> 36 1964-10-01 8.415
#> 37 1965-01-01 8.170
#> 38 1965-04-01 9.503
#> 39 1965-07-01 10.306
#> 40 1965-10-01 9.077
#> 41 1966-01-01 8.650
#> 42 1966-04-01 10.180
#> 43 1966-07-01 11.234
#> 44 1966-10-01 9.836
#> 45 1967-01-01 9.490
#> 46 1967-04-01 10.991
#> 47 1967-07-01 12.170
#> 48 1967-10-01 10.470
#> 49 1968-01-01 10.087
#> 50 1968-04-01 11.858
#> 51 1968-07-01 13.198
#> 52 1968-10-01 11.413
#> 53 1969-01-01 11.136
#> 54 1969-04-01 13.040
#> 55 1969-07-01 14.248
#> 56 1969-10-01 12.759
#> 57 1970-01-01 12.328
#> 58 1970-04-01 14.493
#> 59 1970-07-01 15.664
#> 60 1970-10-01 13.781
#> 61 1971-01-01 13.299
#> 62 1971-04-01 15.230
#> 63 1971-07-01 16.667
#> 64 1971-10-01 14.484
#> 65 1972-01-01 13.838
#> 66 1972-04-01 15.919
#> 67 1972-07-01 17.149
#> 68 1972-10-01 15.564
#> 69 1973-01-01 15.024
#> 70 1973-04-01 17.064
#> 71 1973-07-01 18.512
#> 72 1973-10-01 16.467
#> 73 1974-01-01 16.249
#> 74 1974-04-01 18.515
#> 75 1974-07-01 20.377
#> 76 1974-10-01 17.681
#> 77 1975-01-01 16.692
#> 78 1975-04-01 19.184
#> 79 1975-07-01 20.078
#> 80 1975-10-01 18.260
#> 81 1976-01-01 18.023
#> 82 1976-04-01 20.234
#> 83 1976-07-01 22.272
#> 84 1976-10-01 19.684
#> 85 1977-01-01 19.031
#> 86 1977-04-01 21.545
#> 87 1977-07-01 23.270
#> 88 1977-10-01 20.107
#> 89 1978-01-01 20.084
#> 90 1978-04-01 22.634
#> 91 1978-07-01 24.494
#> 92 1978-10-01 21.396
#> 93 1979-01-01 21.323
#> 94 1979-04-01 23.644
#> 95 1979-07-01 25.994
#> 96 1979-10-01 22.802
#> 97 1980-01-01 22.604
#> 98 1980-04-01 24.510
#> 99 1980-07-01 26.690
#> 100 1980-10-01 24.132
#> 101 1981-01-01 23.639
#> 102 1981-04-01 26.320
#> 103 1981-07-01 28.345
#> 104 1981-10-01 24.890
#> 105 1982-01-01 24.675
#> 106 1982-04-01 27.122
#> 107 1982-07-01 28.590
#> 108 1982-10-01 25.371
#> 109 1983-01-01 24.687
#> 110 1983-04-01 27.285
#> 111 1983-07-01 29.290
#> 112 1983-10-01 26.684
#> 113 1984-01-01 26.641
#> 114 1984-04-01 29.042
#> 115 1984-07-01 31.856
#> 116 1984-10-01 28.343
#> 117 1985-01-01 28.982
#> 118 1985-04-01 30.838
#> 119 1985-07-01 33.165
#> 120 1985-10-01 29.648
#> 121 1986-01-01 29.506
#> 122 1986-04-01 32.002
#> 123 1986-07-01 34.375
#> 124 1986-10-01 31.046
#> 125 1987-01-01 31.015
#> 126 1987-04-01 33.685
#> 127 1987-07-01 35.850
#> 128 1987-10-01 33.211
#> 129 1988-01-01 33.142
#> 130 1988-04-01 34.664
#> 131 1988-07-01 37.154
#> 132 1988-10-01 35.303
#> 133 1989-01-01 36.905
#> 134 1989-04-01 37.333
#> 135 1989-07-01 40.413
#> 136 1989-10-01 36.579
#> 137 1990-01-01 37.016
#> 138 1990-04-01 39.103
#> 139 1990-07-01 41.067
#> 140 1990-10-01 37.653
#> 141 1991-01-01 37.554
#> 142 1991-04-01 38.752
#> 143 1991-07-01 41.424
#> 144 1991-10-01 38.101
#> 145 1992-01-01 38.332
#> 146 1992-04-01 39.774
#> 147 1992-07-01 42.246
#> 148 1992-10-01 38.498
#> 149 1993-01-01 39.460
#> 150 1993-04-01 41.356
#> 151 1993-07-01 42.949
#> 152 1993-10-01 40.974
#> 153 1994-01-01 40.162
#> 154 1994-04-01 41.199
#> 155 1994-07-01 44.095
#> 156 1994-10-01 41.745
#> 157 1995-01-01 41.768
#> 158 1995-04-01 43.686
#> 159 1995-07-01 46.022
#> 160 1995-10-01 42.800
#> 161 1996-01-01 43.661
#> 162 1996-04-01 44.707
#> 163 1996-07-01 46.326
#> 164 1996-10-01 43.346
#> 165 1997-01-01 43.938
#> 166 1997-04-01 45.828
#> 167 1997-07-01 48.448
#> 168 1997-10-01 46.096
#> 169 1998-01-01 46.198
#> 170 1998-04-01 47.237
#> 171 1998-07-01 49.041
#> 172 1998-10-01 46.192
#> 173 1999-01-01 48.089
#> 174 1999-04-01 48.227
#> 175 1999-07-01 49.784
#> 176 1999-10-01 47.588
#> 177 2000-01-01 49.320
#> 178 2000-04-01 50.670
#> 179 2000-07-01 52.623
#> 180 2000-10-01 49.350
#> 181 2001-01-01 51.658
#> 182 2001-04-01 51.103
#> 183 2001-07-01 52.226
#> 184 2001-10-01 50.778
#> 185 2002-01-01 50.639
#> 186 2002-04-01 51.486
#> 187 2002-07-01 53.299
#> 188 2002-10-01 51.646
#> 189 2003-01-01 51.415
#> 190 2003-04-01 51.379
#> 191 2003-07-01 54.808
#> 192 2003-10-01 52.453
#> 193 2004-01-01 54.561
#> 194 2004-04-01 54.644
#> 195 2004-07-01 55.915
#> 196 2004-10-01 52.850
#> 197 2005-01-01 55.035
#> 198 2005-04-01 55.117
#> 199 2005-07-01 56.043
#> 200 2005-10-01 54.992
#> 201 2006-01-01 57.112
#> 202 2006-04-01 57.157
#> 203 2006-07-01 58.400
#> 204 2006-10-01 56.249
#> 205 2007-01-01 56.244
#> 206 2007-04-01 55.036
#> 207 2007-07-01 59.806
#> 208 2007-10-01 56.411
#> 209 2008-01-01 59.118
#> 210 2008-04-01 56.660
#> 211 2008-07-01 64.067
#> 212 2008-10-01 59.045
#> 213 2009-01-01 58.368
#> 214 2009-04-01 57.471
#> 215 2009-07-01 58.394
#> 216 2009-10-01 57.336
#> 217 2010-01-01 58.309
#> 218 2010-04-01 58.041
# Grafik
temp <- data
variable <- "Elec.Prod"
variable.name <- "Avustralya Elektrik Üretimi (milyar kWh)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
2.3 Excel Verisi
- Excel dosyasından direkt olarak veri yüklemeye çalışalım.
- Excel dosyasından veri yüklemek için 1 fonksiyon kullanacağız:
read_excel.read_excelfonksiyonu ile veriyi direkt olarak R’ın içine yükleyebiliriz.
- Örnek olması açısından “İstanbul’a Verilen Temiz Su Miktarları” verisini yükleyelim.
- Daha sonra yüklediği bu veriyi temizleyelim ve düzenleyelim.
- Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
file.path <- "clean-water.xlsx" ## Data dosyasının ismi ve uzantısı.
# Ham data yüklenmesi
data <- read_excel(path = file.path, sheet = 3, range = cell_limits(c(1, 1), c(NA, NA)), col_names = TRUE, col_types = "text") ## Yüklediğimiz datayı tibble formatında kaydediyoruz.
data <- as.data.frame(data, stringsAsFactors = FALSE) ## Datayı data.frame formatına çeviriyoruz.
data ## Datanın yapısını inceleyelim.
#> Ay 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
#> 1 Ocak 55926 60626 65178 67137 71538 74528 77053 80206 81757 84212 83576
#> 2 Şubat 50838 55607 59159 63613 64379 66844 67912 74114 73515 75692 74797
#> 3 Mart 57261 60690 65895 67727 71663 73786 75459 79147 81215 84274 84666
#> 4 Nisan 56034 60060 63179 66769 70859 72909 74177 80340 80663 84239 84968
#> 5 Mayıs 62878 68131 69283 71704 80496 79584 82905 84951 87441 90369 93692
#> 6 Haziran 65211 65795 72126 77507 79433 80020 82472 88033 87008 90831 93135
#> 7 Temmuz 66197 68314 76919 83574 84224 84905 88453 88076 93177 95090 96028
#> 8 Ağustos 66583 75594 75957 80098 82987 83262 89859 91773 91794 93402 94171
#> 9 Eylül 61154 66734 71906 76396 80163 78215 84083 84767 87630 88053 91987
#> 10 Ekim 61555 66419 70069 75991 76077 77767 82263 85454 87114 86864 90439
#> 11 Kasım 59452 64087 65797 70456 73246 75344 79387 80802 84163 83213 86747
#> 12 Aralık 60567 65969 68282 71964 74388 77285 81133 80958 85165 84728 51278
colnames(data)[1] <- "Month" ## İlk sütun ismini değiştiriyoruz.
data$Month <- 1:12 ## İlk sütundaki hücrelere ay ismi yerine rakam veriyoruz.
# Datanın dönüştürülmesi.
data <- reshape2::melt(data, id.vars = c("Month"), variable_name = "value")
# Bazı değişiklikler.
data <- dplyr::rename(data, Year = variable)
data <- dplyr::rename(data, Clean.Water = value)
data$Year <- as.numeric(as.character(data$Year))
data$Clean.Water <- as.numeric(data$Clean.Water)
data$Date <- as.Date(paste(data$Year, data$Month, "1", sep = "-")) ## Date adlı tarihi belirten yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "Month", "Clean.Water")] ## İstediğimiz değişkenleri belirtiyoruz.
data <- data[data$Year != 2019, ] ## 2019 datasının son gözleminde bir problem olduğu için 2019 yılını siliyoruz.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year Month Clean.Water
#> 1 2009-01-01 2009 1 55926
#> 2 2009-02-01 2009 2 50838
#> 3 2009-03-01 2009 3 57261
#> 4 2009-04-01 2009 4 56034
#> 5 2009-05-01 2009 5 62878
#> 6 2009-06-01 2009 6 65211
#> 7 2009-07-01 2009 7 66197
#> 8 2009-08-01 2009 8 66583
#> 9 2009-09-01 2009 9 61154
#> 10 2009-10-01 2009 10 61555
#> 11 2009-11-01 2009 11 59452
#> 12 2009-12-01 2009 12 60567
#> 13 2010-01-01 2010 1 60626
#> 14 2010-02-01 2010 2 55607
#> 15 2010-03-01 2010 3 60690
#> 16 2010-04-01 2010 4 60060
#> 17 2010-05-01 2010 5 68131
#> 18 2010-06-01 2010 6 65795
#> 19 2010-07-01 2010 7 68314
#> 20 2010-08-01 2010 8 75594
#> 21 2010-09-01 2010 9 66734
#> 22 2010-10-01 2010 10 66419
#> 23 2010-11-01 2010 11 64087
#> 24 2010-12-01 2010 12 65969
#> 25 2011-01-01 2011 1 65178
#> 26 2011-02-01 2011 2 59159
#> 27 2011-03-01 2011 3 65895
#> 28 2011-04-01 2011 4 63179
#> 29 2011-05-01 2011 5 69283
#> 30 2011-06-01 2011 6 72126
#> 31 2011-07-01 2011 7 76919
#> 32 2011-08-01 2011 8 75957
#> 33 2011-09-01 2011 9 71906
#> 34 2011-10-01 2011 10 70069
#> 35 2011-11-01 2011 11 65797
#> 36 2011-12-01 2011 12 68282
#> 37 2012-01-01 2012 1 67137
#> 38 2012-02-01 2012 2 63613
#> 39 2012-03-01 2012 3 67727
#> 40 2012-04-01 2012 4 66769
#> 41 2012-05-01 2012 5 71704
#> 42 2012-06-01 2012 6 77507
#> 43 2012-07-01 2012 7 83574
#> 44 2012-08-01 2012 8 80098
#> 45 2012-09-01 2012 9 76396
#> 46 2012-10-01 2012 10 75991
#> 47 2012-11-01 2012 11 70456
#> 48 2012-12-01 2012 12 71964
#> 49 2013-01-01 2013 1 71538
#> 50 2013-02-01 2013 2 64379
#> 51 2013-03-01 2013 3 71663
#> 52 2013-04-01 2013 4 70859
#> 53 2013-05-01 2013 5 80496
#> 54 2013-06-01 2013 6 79433
#> 55 2013-07-01 2013 7 84224
#> 56 2013-08-01 2013 8 82987
#> 57 2013-09-01 2013 9 80163
#> 58 2013-10-01 2013 10 76077
#> 59 2013-11-01 2013 11 73246
#> 60 2013-12-01 2013 12 74388
#> 61 2014-01-01 2014 1 74528
#> 62 2014-02-01 2014 2 66844
#> 63 2014-03-01 2014 3 73786
#> 64 2014-04-01 2014 4 72909
#> 65 2014-05-01 2014 5 79584
#> 66 2014-06-01 2014 6 80020
#> 67 2014-07-01 2014 7 84905
#> 68 2014-08-01 2014 8 83262
#> 69 2014-09-01 2014 9 78215
#> 70 2014-10-01 2014 10 77767
#> 71 2014-11-01 2014 11 75344
#> 72 2014-12-01 2014 12 77285
#> 73 2015-01-01 2015 1 77053
#> 74 2015-02-01 2015 2 67912
#> 75 2015-03-01 2015 3 75459
#> 76 2015-04-01 2015 4 74177
#> 77 2015-05-01 2015 5 82905
#> 78 2015-06-01 2015 6 82472
#> 79 2015-07-01 2015 7 88453
#> 80 2015-08-01 2015 8 89859
#> 81 2015-09-01 2015 9 84083
#> 82 2015-10-01 2015 10 82263
#> 83 2015-11-01 2015 11 79387
#> 84 2015-12-01 2015 12 81133
#> 85 2016-01-01 2016 1 80206
#> 86 2016-02-01 2016 2 74114
#> 87 2016-03-01 2016 3 79147
#> 88 2016-04-01 2016 4 80340
#> 89 2016-05-01 2016 5 84951
#> 90 2016-06-01 2016 6 88033
#> 91 2016-07-01 2016 7 88076
#> 92 2016-08-01 2016 8 91773
#> 93 2016-09-01 2016 9 84767
#> 94 2016-10-01 2016 10 85454
#> 95 2016-11-01 2016 11 80802
#> 96 2016-12-01 2016 12 80958
#> 97 2017-01-01 2017 1 81757
#> 98 2017-02-01 2017 2 73515
#> 99 2017-03-01 2017 3 81215
#> 100 2017-04-01 2017 4 80663
#> 101 2017-05-01 2017 5 87441
#> 102 2017-06-01 2017 6 87008
#> 103 2017-07-01 2017 7 93177
#> 104 2017-08-01 2017 8 91794
#> 105 2017-09-01 2017 9 87630
#> 106 2017-10-01 2017 10 87114
#> 107 2017-11-01 2017 11 84163
#> 108 2017-12-01 2017 12 85165
#> 109 2018-01-01 2018 1 84212
#> 110 2018-02-01 2018 2 75692
#> 111 2018-03-01 2018 3 84274
#> 112 2018-04-01 2018 4 84239
#> 113 2018-05-01 2018 5 90369
#> 114 2018-06-01 2018 6 90831
#> 115 2018-07-01 2018 7 95090
#> 116 2018-08-01 2018 8 93402
#> 117 2018-09-01 2018 9 88053
#> 118 2018-10-01 2018 10 86864
#> 119 2018-11-01 2018 11 83213
#> 120 2018-12-01 2018 12 84728
# Grafik
temp <- data
variable <- "Clean.Water"
variable.name <- "İstanbul'a Verilen Temiz Su Miktarı (Ton)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Ay)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
2.4 CSV Verisi
- CSV dosyasından den direkt olarak veri yüklemeye çalışalım.
- CSV dosyasından veri yüklemek için 1 fonksiyon kullanacağız:
read_excel.read.csvfonksiyonu ile veriyi direkt olarak R’ın içine yükleyebiliriz.
- Örnek olması açısından “İstanbul Barajlarinin Doluluk Oranları” verisini yükleyelim.
- Daha sonra yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
file.path <- "dam_occupancy.csv" ## Data dosyasının ismi ve uzantısı.
# Ham data yüklenmesi
data <- read.csv(file = file.path, header = TRUE, sep = ",", dec = ".", colClasses = "character", comment.char = "", na.string = "") ## Datanın yüklenmesi.
data ## Datanın yapısını inceleyelim.
#> DATE GENERAL_DAM_OCCUPANCY_RATE GENERAL_DAM_RESERVED_WATER
#> 1 2005-01-01 44.62 388
#> 2 2005-01-02 44.62 388
#> 3 2005-01-03 44.47 386
#> 4 2005-01-04 44.42 386
#> 5 2005-01-05 44.35 385
#> 6 2005-01-06 44.26 385
#> 7 2005-01-07 44.16 384
#> 8 2005-01-08 44.01 382
#> 9 2005-01-09 43.85 381
#> 10 2005-01-10 43.67 379
#> 11 2005-01-11 43.52 378
#> 12 2005-01-12 43.35 377
#> 13 2005-01-13 43.15 375
#> 14 2005-01-14 42.93 373
#> 15 2005-01-15 42.75 371
#> 16 2005-01-16 42.91 373
#> 17 2005-01-17 44.46 386
#> 18 2005-01-18 47.08 409
#> 19 2005-01-19 48.18 419
#> 20 2005-01-20 48.36 420
#> 21 2005-01-21 48.38 420
#> 22 2005-01-22 48.41 421
#> 23 2005-01-23 48.8 424
#> 24 2005-01-24 48.9 425
#> 25 2005-01-25 48.87 424
#> 26 2005-01-26 49.4 429
#> 27 2005-01-27 49.64 431
#> 28 2005-01-28 50.17 436
#> 29 2005-01-29 53.13 461
#> 30 2005-01-30 55.05 478
#> 31 2005-01-31 56.28 489
#> 32 2005-02-01 56.69 492
#> 33 2005-02-02 56.89 494
#> 34 2005-02-03 58.21 506
#> 35 2005-02-04 62.87 546
#> 36 2005-02-05 66.46 577
#> 37 2005-02-06 67.64 588
#> 38 2005-02-07 68.3 593
#> 39 2005-02-08 68.84 598
#> 40 2005-02-09 69.12 600
#> 41 2005-02-10 69.28 602
#> 42 2005-02-11 69.6 605
#> 43 2005-02-12 69.78 606
#> 44 2005-02-13 70.13 609
#> 45 2005-02-14 71.29 619
#> 46 2005-02-15 74.45 647
#> 47 2005-02-16 76.76 667
#> 48 2005-02-17 77.69 675
#> 49 2005-02-18 78.34 681
#> 50 2005-02-19 79.08 687
#> 51 2005-02-20 79.56 691
#> 52 2005-02-21 79.93 694
#> 53 2005-02-22 80.19 697
#> 54 2005-02-23 80.29 697
#> 55 2005-02-24 80.4 698
#> 56 2005-02-25 80.49 699
#> 57 2005-02-26 80.51 699
#> 58 2005-02-27 80.59 700
#> 59 2005-02-28 81.64 709
#> 60 2005-03-01 82.37 715
#> 61 2005-03-02 83.34 724
#> 62 2005-03-03 86.04 747
#> 63 2005-03-04 88.41 768
#> 64 2005-03-05 89.28 776
#> 65 2005-03-06 90.2 784
#> 66 2005-03-07 91.91 798
#> 67 2005-03-08 92.84 806
#> 68 2005-03-09 93.26 810
#> 69 2005-03-10 93.54 813
#> 70 2005-03-11 93.84 815
#> 71 2005-03-12 93.99 816
#> 72 2005-03-13 94.04 817
#> 73 2005-03-14 94.19 818
#> 74 2005-03-15 94.5 821
#> 75 2005-03-16 94.75 823
#> 76 2005-03-17 94.79 823
#> 77 2005-03-18 94.88 824
#> 78 2005-03-19 94.99 825
#> 79 2005-03-20 95.03 826
#> 80 2005-03-21 95.04 826
#> 81 2005-03-22 95.03 826
#> 82 2005-03-23 94.96 825
#> 83 2005-03-24 94.9 824
#> 84 2005-03-25 94.86 824
#> 85 2005-03-26 94.78 823
#> 86 2005-03-27 94.66 822
#> 87 2005-03-28 94.46 821
#> 88 2005-03-29 94.38 820
#> 89 2005-03-30 94.36 820
#> 90 2005-03-31 94.33 819
#> 91 2005-04-01 94.24 819
#> 92 2005-04-02 94.14 818
#> 93 2005-04-03 94 817
#> 94 2005-04-04 93.93 816
#> 95 2005-04-05 93.88 816
#> 96 2005-04-06 93.71 814
#> 97 2005-04-07 93.61 813
#> 98 2005-04-08 93.44 812
#> 99 2005-04-09 93.3 811
#> 100 2005-04-10 93.21 810
#> 101 2005-04-11 93.05 808
#> 102 2005-04-12 92.91 807
#> 103 2005-04-13 92.71 805
#> 104 2005-04-14 92.62 805
#> 105 2005-04-15 92.47 803
#> 106 2005-04-16 92.4 803
#> 107 2005-04-17 92.26 801
#> 108 2005-04-18 92.09 800
#> 109 2005-04-19 91.94 799
#> 110 2005-04-20 91.85 798
#> 111 2005-04-21 91.65 796
#> 112 2005-04-22 91.46 794
#> 113 2005-04-23 91.28 793
#> 114 2005-04-24 91.15 792
#> 115 2005-04-25 90.95 790
#> 116 2005-04-26 90.77 789
#> 117 2005-04-27 90.52 786
#> 118 2005-04-28 90.28 784
#> 119 2005-04-29 90.07 782
#> 120 2005-04-30 90.06 782
#> 121 2005-05-01 90.03 782
#> 122 2005-05-02 89.89 781
#> 123 2005-05-03 89.67 779
#> 124 2005-05-04 89.55 778
#> 125 2005-05-05 89.39 777
#> 126 2005-05-06 89.26 775
#> 127 2005-05-07 89.09 774
#> 128 2005-05-08 88.95 773
#> 129 2005-05-09 88.79 771
#> 130 2005-05-10 88.56 769
#> 131 2005-05-11 88.33 767
#> 132 2005-05-12 88.16 766
#> 133 2005-05-13 87.94 764
#> 134 2005-05-14 87.66 762
#> 135 2005-05-15 87.46 760
#> 136 2005-05-16 87.21 758
#> 137 2005-05-17 86.92 755
#> 138 2005-05-18 86.71 753
#> 139 2005-05-19 86.43 751
#> 140 2005-05-20 86.17 749
#> 141 2005-05-21 85.95 747
#> 142 2005-05-22 85.89 746
#> 143 2005-05-23 87.08 756
#> 144 2005-05-24 87.16 757
#> 145 2005-05-25 87.01 756
#> 146 2005-05-26 86.94 755
#> 147 2005-05-27 86.92 755
#> 148 2005-05-28 86.77 754
#> 149 2005-05-29 86.61 752
#> 150 2005-05-30 86.48 751
#> 151 2005-05-31 86.33 750
#> 152 2005-06-01 86.15 748
#> 153 2005-06-02 86.1 748
#> 154 2005-06-03 85.97 747
#> 155 2005-06-04 85.82 746
#> 156 2005-06-05 85.61 744
#> 157 2005-06-06 85.42 742
#> 158 2005-06-07 85.17 740
#> 159 2005-06-08 84.95 738
#> 160 2005-06-09 84.73 736
#> 161 2005-06-10 84.54 734
#> 162 2005-06-11 84.29 732
#> 163 2005-06-12 84.19 731
#> 164 2005-06-13 84.02 730
#> 165 2005-06-14 83.83 728
#> 166 2005-06-15 83.55 726
#> 167 2005-06-16 83.38 724
#> 168 2005-06-17 83.14 722
#> 169 2005-06-18 82.83 719
#> 170 2005-06-19 82.56 717
#> 171 2005-06-20 82.36 715
#> 172 2005-06-21 82.15 714
#> 173 2005-06-22 81.92 712
#> 174 2005-06-23 81.68 709
#> 175 2005-06-24 81.4 707
#> 176 2005-06-25 81.18 705
#> 177 2005-06-26 81.01 704
#> 178 2005-06-27 80.73 701
#> 179 2005-06-28 80.43 699
#> 180 2005-06-29 80.21 697
#> 181 2005-06-30 79.96 695
#> 182 2005-07-01 79.7 692
#> 183 2005-07-02 79.4 690
#> 184 2005-07-03 79.18 688
#> 185 2005-07-04 78.93 686
#> 186 2005-07-05 79.44 690
#> 187 2005-07-06 79.3 689
#> 188 2005-07-07 79.05 687
#> 189 2005-07-08 78.84 685
#> 190 2005-07-09 78.63 683
#> 191 2005-07-10 78.36 681
#> 192 2005-07-11 78.13 679
#> 193 2005-07-12 77.83 676
#> 194 2005-07-13 77.55 674
#> 195 2005-07-14 77.3 672
#> 196 2005-07-15 77.02 669
#> 197 2005-07-16 76.78 667
#> 198 2005-07-17 76.56 665
#> 199 2005-07-18 76.29 663
#> 200 2005-07-19 76.04 661
#> 201 2005-07-20 75.75 658
#> 202 2005-07-21 75.48 656
#> 203 2005-07-22 75.2 653
#> 204 2005-07-23 74.96 651
#> 205 2005-07-24 74.66 649
#> 206 2005-07-25 74.43 647
#> 207 2005-07-26 74.17 644
#> 208 2005-07-27 73.9 642
#> 209 2005-07-28 73.57 639
#> 210 2005-07-29 73.29 637
#> 211 2005-07-30 72.95 634
#> 212 2005-07-31 72.67 631
#> 213 2005-08-01 72.44 629
#> 214 2005-08-02 72.1 626
#> 215 2005-08-03 71.77 623
#> 216 2005-08-04 71.49 621
#> 217 2005-08-05 71.22 619
#> 218 2005-08-06 70.92 616
#> 219 2005-08-07 70.73 614
#> 220 2005-08-08 70.54 613
#> 221 2005-08-09 70.26 610
#> 222 2005-08-10 70 608
#> 223 2005-08-11 69.69 605
#> 224 2005-08-12 69.37 603
#> 225 2005-08-13 69.08 600
#> 226 2005-08-14 68.82 598
#> 227 2005-08-15 68.5 595
#> 228 2005-08-16 68.2 592
#> 229 2005-08-17 67.94 590
#> 230 2005-08-18 67.62 587
#> 231 2005-08-19 67.37 585
#> 232 2005-08-20 67.05 582
#> 233 2005-08-21 66.89 581
#> 234 2005-08-22 66.71 579
#> 235 2005-08-23 66.48 577
#> 236 2005-08-24 66.19 575
#> 237 2005-08-25 65.93 573
#> 238 2005-08-26 65.62 570
#> 239 2005-08-27 65.41 568
#> 240 2005-08-28 65.15 566
#> 241 2005-08-29 64.85 563
#> 242 2005-08-30 64.57 561
#> 243 2005-08-31 64.2 558
#> 244 2005-09-01 63.85 555
#> 245 2005-09-02 63.44 551
#> 246 2005-09-03 63.18 549
#> 247 2005-09-04 63 547
#> 248 2005-09-05 62.79 545
#> 249 2005-09-06 62.45 543
#> 250 2005-09-07 62.24 541
#> 251 2005-09-08 61.95 538
#> 252 2005-09-09 61.7 536
#> 253 2005-09-10 61.4 533
#> 254 2005-09-11 61.11 531
#> 255 2005-09-12 60.81 528
#> 256 2005-09-13 60.53 526
#> 257 2005-09-14 60.32 524
#> 258 2005-09-15 59.99 521
#> 259 2005-09-16 59.86 520
#> 260 2005-09-17 59.85 520
#> 261 2005-09-18 59.61 518
#> 262 2005-09-19 59.44 516
#> 263 2005-09-20 59.24 515
#> 264 2005-09-21 60.22 523
#> 265 2005-09-22 60.21 523
#> 266 2005-09-23 59.99 521
#> 267 2005-09-24 59.7 519
#> 268 2005-09-25 59.51 517
#> 269 2005-09-26 59.35 516
#> 270 2005-09-27 59.13 514
#> 271 2005-09-28 58.88 511
#> 272 2005-09-29 58.54 509
#> 273 2005-09-30 58.39 507
#> 274 2005-10-01 58.07 504
#> 275 2005-10-02 57.84 502
#> 276 2005-10-03 57.68 501
#> 277 2005-10-04 57.48 499
#> 278 2005-10-05 57.09 496
#> 279 2005-10-06 56.72 493
#> 280 2005-10-07 56.38 490
#> 281 2005-10-08 56.08 487
#> 282 2005-10-09 55.78 485
#> 283 2005-10-10 55.55 483
#> 284 2005-10-11 55.36 481
#> 285 2005-10-12 55.14 479
#> 286 2005-10-13 54.91 477
#> 287 2005-10-14 54.65 475
#> 288 2005-10-15 54.42 473
#> 289 2005-10-16 54.29 472
#> 290 2005-10-17 54.08 470
#> 291 2005-10-18 53.81 467
#> 292 2005-10-19 53.56 465
#> 293 2005-10-20 53.4 464
#> 294 2005-10-21 53.22 462
#> 295 2005-10-22 52.99 460
#> 296 2005-10-23 52.74 458
#> 297 2005-10-24 52.52 456
#> 298 2005-10-25 52.32 455
#> 299 2005-10-26 52.11 453
#> 300 2005-10-27 51.87 451
#> 301 2005-10-28 51.69 449
#> 302 2005-10-29 51.44 447
#> 303 2005-10-30 51.27 445
#> 304 2005-10-31 51.51 447
#> 305 2005-11-01 51.73 449
#> 306 2005-11-02 51.55 448
#> 307 2005-11-03 51.36 446
#> 308 2005-11-04 51.23 445
#> 309 2005-11-05 51.12 444
#> 310 2005-11-06 51.06 444
#> 311 2005-11-07 50.95 443
#> 312 2005-11-08 50.81 441
#> 313 2005-11-09 50.69 440
#> 314 2005-11-10 50.53 439
#> 315 2005-11-11 50.39 438
#> 316 2005-11-12 50.22 436
#> 317 2005-11-13 50.07 435
#> 318 2005-11-14 50 434
#> 319 2005-11-15 49.97 434
#> 320 2005-11-16 49.89 433
#> 321 2005-11-17 49.77 432
#> 322 2005-11-18 49.77 432
#> 323 2005-11-19 49.79 433
#> 324 2005-11-20 49.98 434
#> 325 2005-11-21 51.13 444
#> 326 2005-11-22 51.37 446
#> 327 2005-11-23 51.38 446
#> 328 2005-11-24 51.8 450
#> 329 2005-11-25 52.04 452
#> 330 2005-11-26 53.77 467
#> 331 2005-11-27 54.33 472
#> 332 2005-11-28 54.31 472
#> 333 2005-11-29 54.59 474
#> 334 2005-11-30 54.66 475
#> 335 2005-12-01 54.71 475
#> 336 2005-12-02 54.74 476
#> 337 2005-12-03 54.92 477
#> 338 2005-12-04 55.25 480
#> 339 2005-12-05 55.28 480
#> 340 2005-12-06 55.28 480
#> 341 2005-12-07 55.31 480
#> 342 2005-12-08 55.29 480
#> 343 2005-12-09 55.34 481
#> 344 2005-12-10 55.32 481
#> 345 2005-12-11 55.26 480
#> 346 2005-12-12 55.17 479
#> 347 2005-12-13 55.13 479
#> 348 2005-12-14 55.07 478
#> 349 2005-12-15 55.07 478
#> 350 2005-12-16 55 478
#> 351 2005-12-17 55.26 480
#> 352 2005-12-18 55.88 485
#> 353 2005-12-19 64.78 563
#> 354 2005-12-20 67.9 590
#> 355 2005-12-21 68.57 596
#> 356 2005-12-22 69.04 600
#> 357 2005-12-23 69.35 602
#> 358 2005-12-24 69.58 604
#> 359 2005-12-25 69.84 607
#> 360 2005-12-26 70.08 609
#> 361 2005-12-27 70.41 612
#> 362 2005-12-28 70.92 616
#> 363 2005-12-29 71.27 619
#> 364 2005-12-30 71.95 625
#> 365 2005-12-31 72.64 631
#> 366 2006-01-01 73.74 641
#> 367 2006-01-02 74.48 647
#> 368 2006-01-03 74.95 651
#> 369 2006-01-04 75.36 655
#> 370 2006-01-05 75.39 655
#> 371 2006-01-06 75.45 655
#> 372 2006-01-07 75.79 658
#> 373 2006-01-08 76.02 660
#> 374 2006-01-09 76.38 664
#> 375 2006-01-10 77.41 672
#> 376 2006-01-11 79.04 687
#> 377 2006-01-12 80.77 702
#> 378 2006-01-13 82.19 714
#> 379 2006-01-14 83.85 728
#> 380 2006-01-15 84.49 734
#> 381 2006-01-16 84.68 736
#> 382 2006-01-17 84.9 737
#> 383 2006-01-18 85.08 739
#> 384 2006-01-19 85.22 740
#> 385 2006-01-20 86.91 755
#> 386 2006-01-21 87.53 760
#> 387 2006-01-22 87.33 759
#> 388 2006-01-23 87.56 761
#> 389 2006-01-24 87.84 763
#> 390 2006-01-25 88 764
#> 391 2006-01-26 88.39 768
#> 392 2006-01-27 88.6 770
#> 393 2006-01-28 88.89 772
#> 394 2006-01-29 89 773
#> 395 2006-01-30 89.05 774
#> 396 2006-01-31 89.17 775
#> 397 2006-02-01 89.5 777
#> 398 2006-02-02 90.07 782
#> 399 2006-02-03 90.72 788
#> 400 2006-02-04 91.29 793
#> 401 2006-02-05 91.82 798
#> 402 2006-02-06 93.08 809
#> 403 2006-02-07 93.69 814
#> 404 2006-02-08 93.73 814
#> 405 2006-02-09 94.25 819
#> 406 2006-02-10 94.38 820
#> 407 2006-02-11 96.51 838
#> 408 2006-02-12 96.3 837
#> 409 2006-02-13 96.35 837
#> 410 2006-02-14 96.53 839
#> 411 2006-02-15 96.57 839
#> 412 2006-02-16 96.63 839
#> 413 2006-02-17 96.7 840
#> 414 2006-02-18 97.42 846
#> 415 2006-02-19 98.02 851
#> 416 2006-02-20 97.56 847
#> 417 2006-02-21 97.54 847
#> 418 2006-02-22 97.9 850
#> 419 2006-02-23 98.27 854
#> 420 2006-02-24 98.63 857
#> 421 2006-02-25 98.98 860
#> 422 2006-02-26 98.55 856
#> 423 2006-02-27 98.85 859
#> 424 2006-02-28 98.58 856
#> 425 2006-03-01 98.19 853
#> 426 2006-03-02 98.37 855
#> 427 2006-03-03 98.51 856
#> 428 2006-03-04 98.5 856
#> 429 2006-03-05 98.3 854
#> 430 2006-03-06 98.32 854
#> 431 2006-03-07 98.4 855
#> 432 2006-03-08 98.62 857
#> 433 2006-03-09 98.4 855
#> 434 2006-03-10 98.54 856
#> 435 2006-03-11 98.49 856
#> 436 2006-03-12 98.63 857
#> 437 2006-03-13 98.66 857
#> 438 2006-03-14 98.47 855
#> 439 2006-03-15 98.66 857
#> 440 2006-03-16 98.63 857
#> 441 2006-03-17 98.37 855
#> 442 2006-03-18 98.5 856
#> 443 2006-03-19 98.37 855
#> 444 2006-03-20 98.43 855
#> 445 2006-03-21 98.5 856
#> 446 2006-03-22 98.56 856
#> 447 2006-03-23 98.6 856
#> 448 2006-03-24 98.63 857
#> 449 2006-03-25 98.72 858
#> 450 2006-03-26 98.56 856
#> 451 2006-03-27 98.43 855
#> 452 2006-03-28 98.39 855
#> 453 2006-03-29 98.38 855
#> 454 2006-03-30 98.38 855
#> 455 2006-03-31 98.52 856
#> 456 2006-04-01 98.6 856
#> 457 2006-04-02 98.61 857
#> 458 2006-04-03 98.68 857
#> 459 2006-04-04 98.58 856
#> 460 2006-04-05 98.56 856
#> 461 2006-04-06 98.52 856
#> 462 2006-04-07 98.47 855
#> 463 2006-04-08 98.45 855
#> 464 2006-04-09 98.43 855
#> 465 2006-04-10 98.36 854
#> 466 2006-04-11 98.3 854
#> 467 2006-04-12 98.27 854
#> 468 2006-04-13 97.91 851
#> 469 2006-04-14 97.83 850
#> 470 2006-04-15 97.79 849
#> 471 2006-04-16 97.71 849
#> 472 2006-04-17 97.66 848
#> 473 2006-04-18 97.63 848
#> 474 2006-04-19 97.59 848
#> 475 2006-04-20 97.48 847
#> 476 2006-04-21 97.28 845
#> 477 2006-04-22 97.19 844
#> 478 2006-04-23 97.07 843
#> 479 2006-04-24 96.9 842
#> 480 2006-04-25 96.72 840
#> 481 2006-04-26 96.61 839
#> 482 2006-04-27 96.4 837
#> 483 2006-04-28 96.24 836
#> 484 2006-04-29 96.07 835
#> 485 2006-04-30 95.94 833
#> 486 2006-05-01 95.84 833
#> 487 2006-05-02 95.68 831
#> 488 2006-05-03 95.57 830
#> 489 2006-05-04 95.37 828
#> 490 2006-05-05 95.15 827
#> 491 2006-05-06 95.03 825
#> 492 2006-05-07 94.85 824
#> 493 2006-05-08 94.66 822
#> 494 2006-05-09 94.51 821
#> 495 2006-05-10 94.42 820
#> 496 2006-05-11 94.19 818
#> 497 2006-05-12 94.09 817
#> 498 2006-05-13 93.96 816
#> 499 2006-05-14 93.83 815
#> 500 2006-05-15 93.62 813
#> 501 2006-05-16 93.49 812
#> 502 2006-05-17 93.23 810
#> 503 2006-05-18 92.93 807
#> 504 2006-05-19 92.77 806
#> 505 2006-05-20 92.58 804
#> 506 2006-05-21 92.36 802
#> 507 2006-05-22 92.16 801
#> 508 2006-05-23 91.95 799
#> 509 2006-05-24 91.68 796
#> 510 2006-05-25 91.42 794
#> 511 2006-05-26 91.07 791
#> 512 2006-05-27 90.94 790
#> 513 2006-05-28 90.72 788
#> 514 2006-05-29 90.46 786
#> 515 2006-05-30 90.18 783
#> 516 2006-05-31 90 782
#> 517 2006-06-01 89.59 778
#> 518 2006-06-02 89.32 776
#> 519 2006-06-03 89.04 774
#> 520 2006-06-04 88.71 771
#> 521 2006-06-05 88.39 768
#> 522 2006-06-06 88.05 765
#> 523 2006-06-07 87.75 762
#> 524 2006-06-08 87.43 759
#> 525 2006-06-09 87.18 757
#> 526 2006-06-10 87.85 763
#> 527 2006-06-11 87.87 763
#> 528 2006-06-12 87.67 762
#> 529 2006-06-13 87.43 759
#> 530 2006-06-14 87.3 758
#> 531 2006-06-15 87.16 757
#> 532 2006-06-16 86.97 755
#> 533 2006-06-17 86.85 754
#> 534 2006-06-18 86.61 752
#> 535 2006-06-19 86.44 751
#> 536 2006-06-20 86.16 748
#> 537 2006-06-21 85.89 746
#> 538 2006-06-22 85.57 743
#> 539 2006-06-23 85.43 742
#> 540 2006-06-24 85.19 740
#> 541 2006-06-25 84.9 738
#> 542 2006-06-26 84.64 735
#> 543 2006-06-27 84.34 733
#> 544 2006-06-28 84.05 730
#> 545 2006-06-29 83.81 728
#> 546 2006-06-30 83.57 726
#> 547 2006-07-01 83.28 723
#> 548 2006-07-02 82.97 721
#> 549 2006-07-03 82.88 720
#> 550 2006-07-04 82.84 720
#> 551 2006-07-05 82.68 718
#> 552 2006-07-06 82.37 716
#> 553 2006-07-07 82.02 713
#> 554 2006-07-08 81.75 710
#> 555 2006-07-09 81.48 708
#> 556 2006-07-10 81.19 705
#> 557 2006-07-11 80.84 702
#> 558 2006-07-12 80.54 700
#> 559 2006-07-13 80.28 697
#> 560 2006-07-14 80.04 695
#> 561 2006-07-15 79.77 693
#> 562 2006-07-16 79.48 690
#> 563 2006-07-17 79.21 688
#> 564 2006-07-18 78.91 686
#> 565 2006-07-19 78.66 683
#> 566 2006-07-20 78.37 681
#> 567 2006-07-21 78.06 678
#> 568 2006-07-22 77.73 675
#> 569 2006-07-23 77.49 673
#> 570 2006-07-24 77.19 671
#> 571 2006-07-25 76.84 667
#> 572 2006-07-26 76.57 665
#> 573 2006-07-27 76.26 662
#> 574 2006-07-28 75.9 659
#> 575 2006-07-29 75.51 656
#> 576 2006-07-30 75.27 654
#> 577 2006-07-31 74.94 651
#> 578 2006-08-01 74.63 648
#> 579 2006-08-02 74.37 646
#> 580 2006-08-03 74.06 643
#> 581 2006-08-04 73.81 641
#> 582 2006-08-05 73.48 638
#> 583 2006-08-06 73.22 636
#> 584 2006-08-07 72.9 633
#> 585 2006-08-08 72.57 630
#> 586 2006-08-09 72.33 628
#> 587 2006-08-10 72.08 626
#> 588 2006-08-11 71.83 624
#> 589 2006-08-12 71.47 621
#> 590 2006-08-13 71.19 618
#> 591 2006-08-14 70.86 616
#> 592 2006-08-15 70.49 612
#> 593 2006-08-16 70.12 609
#> 594 2006-08-17 69.84 607
#> 595 2006-08-18 69.52 604
#> 596 2006-08-19 69.22 601
#> 597 2006-08-20 68.89 598
#> 598 2006-08-21 68.58 596
#> 599 2006-08-22 68.28 593
#> 600 2006-08-23 67.94 590
#> 601 2006-08-24 67.6 587
#> 602 2006-08-25 67.22 584
#> 603 2006-08-26 66.89 581
#> 604 2006-08-27 66.57 578
#> 605 2006-08-28 66.31 576
#> 606 2006-08-29 66.14 575
#> 607 2006-08-30 65.85 572
#> 608 2006-08-31 65.56 569
#> 609 2006-09-01 65.19 566
#> 610 2006-09-02 65.05 565
#> 611 2006-09-03 64.89 564
#> 612 2006-09-04 64.62 561
#> 613 2006-09-05 64.19 558
#> 614 2006-09-06 63.91 555
#> 615 2006-09-07 63.58 552
#> 616 2006-09-08 63.31 550
#> 617 2006-09-09 62.98 547
#> 618 2006-09-10 62.73 545
#> 619 2006-09-11 62.44 542
#> 620 2006-09-12 62.12 540
#> 621 2006-09-13 61.86 537
#> 622 2006-09-14 61.53 534
#> 623 2006-09-15 61.14 531
#> 624 2006-09-16 60.9 529
#> 625 2006-09-17 60.62 527
#> 626 2006-09-18 60.37 524
#> 627 2006-09-19 60.09 522
#> 628 2006-09-20 59.78 519
#> 629 2006-09-21 59.5 517
#> 630 2006-09-22 59.37 516
#> 631 2006-09-23 59.5 517
#> 632 2006-09-24 59.6 518
#> 633 2006-09-25 59.9 520
#> 634 2006-09-26 60.01 521
#> 635 2006-09-27 60.06 522
#> 636 2006-09-28 59.98 521
#> 637 2006-09-29 59.9 520
#> 638 2006-09-30 59.88 520
#> 639 2006-10-01 59.7 519
#> 640 2006-10-02 59.45 516
#> 641 2006-10-03 59.28 515
#> 642 2006-10-04 59.06 513
#> 643 2006-10-05 58.83 511
#> 644 2006-10-06 58.62 509
#> 645 2006-10-07 58.34 507
#> 646 2006-10-08 58.15 505
#> 647 2006-10-09 57.96 503
#> 648 2006-10-10 57.79 502
#> 649 2006-10-11 57.58 500
#> 650 2006-10-12 57.37 498
#> 651 2006-10-13 57.06 496
#> 652 2006-10-14 56.87 494
#> 653 2006-10-15 56.7 493
#> 654 2006-10-16 56.47 491
#> 655 2006-10-17 56.36 490
#> 656 2006-10-18 56.31 489
#> 657 2006-10-19 56.08 487
#> 658 2006-10-20 55.8 485
#> 659 2006-10-21 55.58 483
#> 660 2006-10-22 55.17 479
#> 661 2006-10-23 55 478
#> 662 2006-10-24 54.82 476
#> 663 2006-10-25 54.69 475
#> 664 2006-10-26 54.53 474
#> 665 2006-10-27 54.34 472
#> 666 2006-10-28 54.13 470
#> 667 2006-10-29 53.97 469
#> 668 2006-10-30 53.78 467
#> 669 2006-10-31 54.13 470
#> 670 2006-11-01 56.15 488
#> 671 2006-11-02 57.69 501
#> 672 2006-11-03 57.97 504
#> 673 2006-11-04 59.31 515
#> 674 2006-11-05 60.3 524
#> 675 2006-11-06 60.58 526
#> 676 2006-11-07 60.78 528
#> 677 2006-11-08 60.85 529
#> 678 2006-11-09 60.8 528
#> 679 2006-11-10 60.76 528
#> 680 2006-11-11 60.88 529
#> 681 2006-11-12 61.03 530
#> 682 2006-11-13 60.96 530
#> 683 2006-11-14 61.36 533
#> 684 2006-11-15 61.53 534
#> 685 2006-11-16 61.47 534
#> 686 2006-11-17 61.38 533
#> 687 2006-11-18 61.3 532
#> 688 2006-11-19 61.24 532
#> 689 2006-11-20 61.14 531
#> 690 2006-11-21 61 530
#> 691 2006-11-22 60.92 529
#> 692 2006-11-23 60.77 528
#> 693 2006-11-24 60.65 527
#> 694 2006-11-25 60.48 525
#> 695 2006-11-26 60.35 524
#> 696 2006-11-27 60.23 523
#> 697 2006-11-28 60.05 522
#> 698 2006-11-29 59.9 520
#> 699 2006-11-30 59.78 519
#> 700 2006-12-01 59.67 518
#> 701 2006-12-02 59.53 517
#> 702 2006-12-03 59.41 516
#> 703 2006-12-04 59.28 515
#> 704 2006-12-05 59.16 514
#> 705 2006-12-06 58.92 512
#> 706 2006-12-07 58.87 511
#> 707 2006-12-08 58.7 510
#> 708 2006-12-09 58.54 509
#> 709 2006-12-10 58.38 507
#> 710 2006-12-11 58.24 506
#> 711 2006-12-12 58.11 505
#> 712 2006-12-13 57.98 504
#> 713 2006-12-14 57.8 502
#> 714 2006-12-15 57.56 500
#> 715 2006-12-16 57.34 498
#> 716 2006-12-17 57.21 497
#> 717 2006-12-18 56.92 494
#> 718 2006-12-19 56.69 492
#> 719 2006-12-20 56.35 489
#> 720 2006-12-21 56.46 490
#> 721 2006-12-22 57.24 497
#> 722 2006-12-23 57.36 498
#> 723 2006-12-24 57.37 498
#> 724 2006-12-25 57.41 499
#> 725 2006-12-26 57.36 498
#> 726 2006-12-27 57.22 497
#> 727 2006-12-28 57.18 497
#> 728 2006-12-29 57.12 496
#> 729 2006-12-30 57.06 496
#> 730 2006-12-31 56.99 495
#> 731 2007-01-01 56.92 494
#> 732 2007-01-02 56.81 493
#> 733 2007-01-03 56.67 492
#> 734 2007-01-04 56.76 493
#> 735 2007-01-05 56.79 493
#> 736 2007-01-06 56.74 493
#> 737 2007-01-07 56.66 492
#> 738 2007-01-08 56.64 492
#> 739 2007-01-09 56.6 492
#> 740 2007-01-10 56.48 491
#> 741 2007-01-11 56.32 489
#> 742 2007-01-12 56.22 488
#> 743 2007-01-13 56.15 488
#> 744 2007-01-14 56.02 487
#> 745 2007-01-15 55.9 486
#> 746 2007-01-16 55.83 485
#> 747 2007-01-17 55.71 484
#> 748 2007-01-18 55.55 483
#> 749 2007-01-19 55.43 481
#> 750 2007-01-20 55.3 480
#> 751 2007-01-21 55.35 481
#> 752 2007-01-22 55.17 479
#> 753 2007-01-23 55.07 478
#> 754 2007-01-24 54.96 477
#> 755 2007-01-25 54.88 477
#> 756 2007-01-26 54.68 475
#> 757 2007-01-27 54.62 474
#> 758 2007-01-28 54.85 476
#> 759 2007-01-29 55.13 479
#> 760 2007-01-30 55.4 481
#> 761 2007-01-31 55.43 482
#> 762 2007-02-01 55.37 481
#> 763 2007-02-02 55.39 481
#> 764 2007-02-03 55.29 480
#> 765 2007-02-04 55.14 479
#> 766 2007-02-05 55.18 479
#> 767 2007-02-06 55.28 480
#> 768 2007-02-07 55.32 481
#> 769 2007-02-08 55.29 480
#> 770 2007-02-09 55.29 480
#> 771 2007-02-10 55.27 480
#> 772 2007-02-11 55.29 480
#> 773 2007-02-12 55.22 480
#> 774 2007-02-13 55.21 480
#> 775 2007-02-14 55.17 479
#> 776 2007-02-15 55.17 479
#> 777 2007-02-16 55.15 479
#> 778 2007-02-17 55.2 480
#> 779 2007-02-18 55.49 482
#> 780 2007-02-19 55.6 483
#> 781 2007-02-20 55.67 484
#> 782 2007-02-21 55.65 483
#> 783 2007-02-22 55.64 483
#> 784 2007-02-23 55.55 483
#> 785 2007-02-24 55.46 482
#> 786 2007-02-25 55.42 481
#> 787 2007-02-26 55.27 480
#> 788 2007-02-27 55.1 479
#> 789 2007-02-28 55.03 478
#> 790 2007-03-01 54.92 477
#> 791 2007-03-02 54.77 476
#> 792 2007-03-03 54.64 475
#> 793 2007-03-04 54.62 474
#> 794 2007-03-05 54.51 474
#> 795 2007-03-06 54.41 473
#> 796 2007-03-07 54.38 472
#> 797 2007-03-08 54.29 472
#> 798 2007-03-09 54.17 471
#> 799 2007-03-10 54.02 469
#> 800 2007-03-11 53.83 468
#> 801 2007-03-12 53.73 467
#> 802 2007-03-13 53.54 465
#> 803 2007-03-14 53.5 465
#> 804 2007-03-15 53.62 466
#> 805 2007-03-16 53.58 465
#> 806 2007-03-17 53.55 465
#> 807 2007-03-18 53.5 465
#> 808 2007-03-19 53.38 464
#> 809 2007-03-20 53.32 463
#> 810 2007-03-21 53.24 463
#> 811 2007-03-22 53.14 462
#> 812 2007-03-23 54.12 470
#> 813 2007-03-24 54.51 474
#> 814 2007-03-25 54.5 473
#> 815 2007-03-26 54.54 474
#> 816 2007-03-27 54.46 473
#> 817 2007-03-28 54.41 473
#> 818 2007-03-29 54.32 472
#> 819 2007-03-30 54.22 471
#> 820 2007-03-31 54.13 470
#> 821 2007-04-01 54.14 470
#> 822 2007-04-02 54.13 470
#> 823 2007-04-03 54.02 469
#> 824 2007-04-04 53.86 468
#> 825 2007-04-05 53.82 468
#> 826 2007-04-06 53.8 467
#> 827 2007-04-07 53.66 466
#> 828 2007-04-08 53.56 465
#> 829 2007-04-09 53.45 464
#> 830 2007-04-10 53.27 463
#> 831 2007-04-11 53.17 462
#> 832 2007-04-12 53.11 461
#> 833 2007-04-13 52.91 460
#> 834 2007-04-14 52.75 458
#> 835 2007-04-15 52.6 457
#> 836 2007-04-16 52.48 456
#> 837 2007-04-17 52.28 454
#> 838 2007-04-18 52.14 453
#> 839 2007-04-19 51.97 451
#> 840 2007-04-20 51.86 451
#> 841 2007-04-21 51.61 448
#> 842 2007-04-22 51.43 447
#> 843 2007-04-23 51.24 445
#> 844 2007-04-24 51.04 443
#> 845 2007-04-25 50.83 442
#> 846 2007-04-26 50.67 440
#> 847 2007-04-27 50.48 439
#> 848 2007-04-28 50.23 436
#> 849 2007-04-29 50.05 435
#> 850 2007-04-30 49.83 433
#> 851 2007-05-01 49.57 431
#> 852 2007-05-02 49.42 429
#> 853 2007-05-03 49.67 431
#> 854 2007-05-04 49.61 431
#> 855 2007-05-05 49.46 430
#> 856 2007-05-06 49.27 428
#> 857 2007-05-07 49.07 426
#> 858 2007-05-08 48.83 424
#> 859 2007-05-09 48.65 423
#> 860 2007-05-10 48.41 421
#> 861 2007-05-11 48.24 419
#> 862 2007-05-12 47.99 417
#> 863 2007-05-13 47.71 414
#> 864 2007-05-14 47.43 412
#> 865 2007-05-15 47.15 410
#> 866 2007-05-16 46.87 407
#> 867 2007-05-17 46.67 405
#> 868 2007-05-18 46.43 403
#> 869 2007-05-19 46.24 402
#> 870 2007-05-20 46.1 400
#> 871 2007-05-21 45.94 399
#> 872 2007-05-22 46 400
#> 873 2007-05-23 45.96 399
#> 874 2007-05-24 45.83 398
#> 875 2007-05-25 45.66 397
#> 876 2007-05-26 45.5 395
#> 877 2007-05-27 45.25 393
#> 878 2007-05-28 45.02 391
#> 879 2007-05-29 44.76 389
#> 880 2007-05-30 44.56 387
#> 881 2007-05-31 44.3 385
#> 882 2007-06-01 44.07 383
#> 883 2007-06-02 43.83 381
#> 884 2007-06-03 43.56 378
#> 885 2007-06-04 43.33 376
#> 886 2007-06-05 43.03 374
#> 887 2007-06-06 42.84 372
#> 888 2007-06-07 42.64 370
#> 889 2007-06-08 42.53 369
#> 890 2007-06-09 42.3 367
#> 891 2007-06-10 42.04 365
#> 892 2007-06-11 41.79 363
#> 893 2007-06-12 41.52 361
#> 894 2007-06-13 41.27 359
#> 895 2007-06-14 41.01 356
#> 896 2007-06-15 40.79 354
#> 897 2007-06-16 40.55 352
#> 898 2007-06-17 40.31 350
#> 899 2007-06-18 40.03 348
#> 900 2007-06-19 39.73 345
#> 901 2007-06-20 39.45 343
#> 902 2007-06-21 39.13 340
#> 903 2007-06-22 38.85 337
#> 904 2007-06-23 38.63 336
#> 905 2007-06-24 38.32 333
#> 906 2007-06-25 38.08 331
#> 907 2007-06-26 37.75 328
#> 908 2007-06-27 37.41 325
#> 909 2007-06-28 37.09 322
#> 910 2007-06-29 36.78 320
#> 911 2007-06-30 36.52 317
#> 912 2007-07-01 36.2 314
#> 913 2007-07-02 35.95 312
#> 914 2007-07-03 35.64 310
#> 915 2007-07-04 35.38 307
#> 916 2007-07-05 35.13 305
#> 917 2007-07-06 34.85 303
#> 918 2007-07-07 34.6 301
#> 919 2007-07-08 34.3 298
#> 920 2007-07-09 34.05 296
#> 921 2007-07-10 33.79 294
#> 922 2007-07-11 33.54 291
#> 923 2007-07-12 33.29 289
#> 924 2007-07-13 33.05 287
#> 925 2007-07-14 32.88 286
#> 926 2007-07-15 32.64 284
#> 927 2007-07-16 32.44 282
#> 928 2007-07-17 32.19 280
#> 929 2007-07-18 31.93 277
#> 930 2007-07-19 31.66 275
#> 931 2007-07-20 31.4 273
#> 932 2007-07-21 31.13 270
#> 933 2007-07-22 30.84 268
#> 934 2007-07-23 30.58 266
#> 935 2007-07-24 30.34 264
#> 936 2007-07-25 30.04 261
#> 937 2007-07-26 29.76 259
#> 938 2007-07-27 29.51 256
#> 939 2007-07-28 29.26 254
#> 940 2007-07-29 28.98 252
#> 941 2007-07-30 28.72 249
#> 942 2007-07-31 28.51 248
#> 943 2007-08-01 28.22 245
#> 944 2007-08-02 28.01 243
#> 945 2007-08-03 27.72 241
#> 946 2007-08-04 27.46 239
#> 947 2007-08-05 27.22 236
#> 948 2007-08-06 26.99 234
#> 949 2007-08-07 26.78 233
#> 950 2007-08-08 26.56 231
#> 951 2007-08-09 26.34 229
#> 952 2007-08-10 26.07 226
#> 953 2007-08-11 25.81 224
#> 954 2007-08-12 25.63 223
#> 955 2007-08-13 25.44 221
#> 956 2007-08-14 25.22 219
#> 957 2007-08-15 24.96 217
#> 958 2007-08-16 24.72 215
#> 959 2007-08-17 24.47 213
#> 960 2007-08-18 24.19 210
#> 961 2007-08-19 23.95 208
#> 962 2007-08-20 23.72 206
#> 963 2007-08-21 23.45 204
#> 964 2007-08-22 23.18 201
#> 965 2007-08-23 22.91 199
#> 966 2007-08-24 22.67 197
#> 967 2007-08-25 22.39 194
#> 968 2007-08-26 22.08 192
#> 969 2007-08-27 21.8 189
#> 970 2007-08-28 21.87 190
#> 971 2007-08-29 21.79 189
#> 972 2007-08-30 21.6 188
#> 973 2007-08-31 21.34 185
#> 974 2007-09-01 21.12 183
#> 975 2007-09-02 20.89 181
#> 976 2007-09-03 20.63 179
#> 977 2007-09-04 20.43 177
#> 978 2007-09-05 20.23 176
#> 979 2007-09-06 20 174
#> 980 2007-09-07 19.74 171
#> 981 2007-09-08 19.51 169
#> 982 2007-09-09 19.3 168
#> 983 2007-09-10 19.07 166
#> 984 2007-09-11 18.84 164
#> 985 2007-09-12 18.58 161
#> 986 2007-09-13 18.33 159
#> 987 2007-09-14 18.11 157
#> 988 2007-09-15 17.87 155
#> 989 2007-09-16 17.65 153
#> 990 2007-09-17 17.42 151
#> 991 2007-09-18 17.2 149
#> 992 2007-09-19 16.97 147
#> 993 2007-09-20 16.71 145
#> 994 2007-09-21 16.46 143
#> 995 2007-09-22 16.36 142
#> 996 2007-09-23 16.26 141
#> 997 2007-09-24 16.09 140
#> 998 2007-09-25 15.93 138
#> 999 2007-09-26 15.72 137
#> 1000 2007-09-27 15.55 135
#> 1001 2007-09-28 15.35 133
#> 1002 2007-09-29 15.16 132
#> 1003 2007-09-30 15.01 130
#> 1004 2007-10-01 14.81 129
#> 1005 2007-10-02 14.58 127
#> 1006 2007-10-03 14.37 125
#> 1007 2007-10-04 14.14 123
#> 1008 2007-10-05 13.92 121
#> 1009 2007-10-06 13.69 119
#> 1010 2007-10-07 13.46 117
#> 1011 2007-10-08 13.2 115
#> 1012 2007-10-09 12.96 113
#> 1013 2007-10-10 12.74 111
#> 1014 2007-10-11 12.5 109
#> 1015 2007-10-12 12.25 106
#> 1016 2007-10-13 12.03 104
#> 1017 2007-10-14 12.21 106
#> 1018 2007-10-15 12.42 108
#> 1019 2007-10-16 12.4 108
#> 1020 2007-10-17 12.23 106
#> 1021 2007-10-18 12.04 105
#> 1022 2007-10-19 11.82 103
#> 1023 2007-10-20 11.63 101
#> 1024 2007-10-21 11.5 100
#> 1025 2007-10-22 11.35 99
#> 1026 2007-10-23 11.27 98
#> 1027 2007-10-24 11.24 98
#> 1028 2007-10-25 11.14 97
#> 1029 2007-10-26 10.97 95
#> 1030 2007-10-27 10.81 94
#> 1031 2007-10-28 10.65 93
#> 1032 2007-10-29 10.45 91
#> 1033 2007-10-30 10.3 89
#> 1034 2007-10-31 10.08 88
#> 1035 2007-11-01 9.9 86
#> 1036 2007-11-02 9.72 84
#> 1037 2007-11-03 9.56 83
#> 1038 2007-11-04 9.34 81
#> 1039 2007-11-05 9.2 80
#> 1040 2007-11-06 9.42 82
#> 1041 2007-11-07 9.56 83
#> 1042 2007-11-08 9.55 83
#> 1043 2007-11-09 9.54 83
#> 1044 2007-11-10 9.47 82
#> 1045 2007-11-11 9.69 84
#> 1046 2007-11-12 9.72 84
#> 1047 2007-11-13 10.6 92
#> 1048 2007-11-14 11.88 103
#> 1049 2007-11-15 12.07 105
#> 1050 2007-11-16 14.2 123
#> 1051 2007-11-17 16.5 143
#> 1052 2007-11-18 17.8 155
#> 1053 2007-11-19 17.94 156
#> 1054 2007-11-20 18.18 158
#> 1055 2007-11-21 18.42 160
#> 1056 2007-11-22 18.43 160
#> 1057 2007-11-23 18.4 160
#> 1058 2007-11-24 18.39 160
#> 1059 2007-11-25 18.39 160
#> 1060 2007-11-26 18.31 159
#> 1061 2007-11-27 18.2 158
#> 1062 2007-11-28 18.14 158
#> 1063 2007-11-29 17.96 156
#> 1064 2007-11-30 17.82 155
#> 1065 2007-12-01 17.79 155
#> 1066 2007-12-02 17.17 149
#> 1067 2007-12-03 17.1 149
#> 1068 2007-12-04 17.07 148
#> 1069 2007-12-05 17.25 150
#> 1070 2007-12-06 18.25 159
#> 1071 2007-12-07 19.41 169
#> 1072 2007-12-08 20.21 176
#> 1073 2007-12-09 20.55 179
#> 1074 2007-12-10 20.83 181
#> 1075 2007-12-11 20.96 182
#> 1076 2007-12-12 21.07 183
#> 1077 2007-12-13 21.34 185
#> 1078 2007-12-14 21.56 187
#> 1079 2007-12-15 22.31 194
#> 1080 2007-12-16 23.69 206
#> 1081 2007-12-17 24.26 211
#> 1082 2007-12-18 24.99 217
#> 1083 2007-12-19 25.16 219
#> 1084 2007-12-20 25.33 220
#> 1085 2007-12-21 25.41 221
#> 1086 2007-12-22 25.51 222
#> 1087 2007-12-23 25.58 222
#> 1088 2007-12-24 25.64 223
#> 1089 2007-12-25 25.7 223
#> 1090 2007-12-26 25.72 223
#> 1091 2007-12-27 25.76 224
#> 1092 2007-12-28 25.83 224
#> 1093 2007-12-29 26.01 226
#> 1094 2007-12-30 26 226
#> 1095 2007-12-31 26.04 226
#> 1096 2008-01-01 26.04 226
#> 1097 2008-01-02 26.08 227
#> 1098 2008-01-03 26.29 228
#> 1099 2008-01-04 26.35 229
#> 1100 2008-01-05 26.33 229
#> 1101 2008-01-06 26.36 229
#> 1102 2008-01-07 26.31 229
#> 1103 2008-01-08 26.27 228
#> 1104 2008-01-09 26.16 227
#> 1105 2008-01-10 26.11 227
#> 1106 2008-01-11 26.11 227
#> 1107 2008-01-12 26.07 226
#> 1108 2008-01-13 25.96 226
#> 1109 2008-01-14 25.89 225
#> 1110 2008-01-15 25.79 224
#> 1111 2008-01-16 25.75 224
#> 1112 2008-01-17 25.68 223
#> 1113 2008-01-18 25.58 222
#> 1114 2008-01-19 25.54 222
#> 1115 2008-01-20 25.45 221
#> 1116 2008-01-21 25.4 221
#> 1117 2008-01-22 25.29 220
#> 1118 2008-01-23 25.18 219
#> 1119 2008-01-24 25.19 219
#> 1120 2008-01-25 25.2 219
#> 1121 2008-01-26 25.29 220
#> 1122 2008-01-27 25.24 219
#> 1123 2008-01-28 25.24 219
#> 1124 2008-01-29 25.36 220
#> 1125 2008-01-30 25.44 221
#> 1126 2008-01-31 25.51 222
#> 1127 2008-02-01 25.5 222
#> 1128 2008-02-02 25.49 221
#> 1129 2008-02-03 25.59 222
#> 1130 2008-02-04 25.71 223
#> 1131 2008-02-05 25.87 225
#> 1132 2008-02-06 25.92 225
#> 1133 2008-02-07 25.99 226
#> 1134 2008-02-08 26.03 226
#> 1135 2008-02-09 26 226
#> 1136 2008-02-10 26.24 228
#> 1137 2008-02-11 26.77 233
#> 1138 2008-02-12 27.73 241
#> 1139 2008-02-13 28.24 245
#> 1140 2008-02-14 28.77 250
#> 1141 2008-02-15 28.98 252
#> 1142 2008-02-16 29.23 254
#> 1143 2008-02-17 29.85 259
#> 1144 2008-02-18 30.2 262
#> 1145 2008-02-19 30.26 263
#> 1146 2008-02-20 30.4 264
#> 1147 2008-02-21 30.7 267
#> 1148 2008-02-22 31.43 273
#> 1149 2008-02-23 32.58 283
#> 1150 2008-02-24 33.77 293
#> 1151 2008-02-25 34.34 298
#> 1152 2008-02-26 34.63 301
#> 1153 2008-02-27 34.81 302
#> 1154 2008-02-28 35.21 306
#> 1155 2008-02-29 35.42 308
#> 1156 2008-03-01 35.5 308
#> 1157 2008-03-02 35.57 309
#> 1158 2008-03-03 36.07 313
#> 1159 2008-03-04 36.34 316
#> 1160 2008-03-05 36.5 317
#> 1161 2008-03-06 36.62 318
#> 1162 2008-03-07 36.62 318
#> 1163 2008-03-08 36.69 319
#> 1164 2008-03-09 36.73 319
#> 1165 2008-03-10 36.79 320
#> 1166 2008-03-11 36.85 320
#> 1167 2008-03-12 36.89 320
#> 1168 2008-03-13 36.9 321
#> 1169 2008-03-14 37.14 323
#> 1170 2008-03-15 37.43 325
#> 1171 2008-03-16 37.55 326
#> 1172 2008-03-17 37.61 327
#> 1173 2008-03-18 37.67 327
#> 1174 2008-03-19 37.97 330
#> 1175 2008-03-20 38.39 333
#> 1176 2008-03-21 39.34 342
#> 1177 2008-03-22 40.98 356
#> 1178 2008-03-23 41.73 363
#> 1179 2008-03-24 42.1 366
#> 1180 2008-03-25 42.29 367
#> 1181 2008-03-26 42.69 371
#> 1182 2008-03-27 42.84 372
#> 1183 2008-03-28 42.97 373
#> 1184 2008-03-29 43.1 374
#> 1185 2008-03-30 43.12 375
#> 1186 2008-03-31 43.27 376
#> 1187 2008-04-01 43.37 377
#> 1188 2008-04-02 43.42 377
#> 1189 2008-04-03 43.45 377
#> 1190 2008-04-04 43.53 378
#> 1191 2008-04-05 43.58 379
#> 1192 2008-04-06 43.62 379
#> 1193 2008-04-07 43.71 380
#> 1194 2008-04-08 43.79 380
#> 1195 2008-04-09 43.79 380
#> 1196 2008-04-10 43.89 381
#> 1197 2008-04-11 43.94 382
#> 1198 2008-04-12 43.88 381
#> 1199 2008-04-13 43.78 380
#> 1200 2008-04-14 43.65 379
#> 1201 2008-04-15 43.61 379
#> 1202 2008-04-16 43.57 378
#> 1203 2008-04-17 43.5 378
#> 1204 2008-04-18 43.43 377
#> 1205 2008-04-19 43.4 377
#> 1206 2008-04-20 43.38 377
#> 1207 2008-04-21 43.34 376
#> 1208 2008-04-22 43.29 376
#> 1209 2008-04-23 43.17 375
#> 1210 2008-04-24 43.03 374
#> 1211 2008-04-25 42.95 373
#> 1212 2008-04-26 42.89 373
#> 1213 2008-04-27 42.94 373
#> 1214 2008-04-28 42.93 373
#> 1215 2008-04-29 42.9 373
#> 1216 2008-04-30 42.87 372
#> 1217 2008-05-01 42.73 371
#> 1218 2008-05-02 42.61 370
#> 1219 2008-05-03 42.51 369
#> 1220 2008-05-04 42.44 369
#> 1221 2008-05-05 42.39 368
#> 1222 2008-05-06 42.43 369
#> 1223 2008-05-07 42.4 368
#> 1224 2008-05-08 42.36 368
#> 1225 2008-05-09 42.25 367
#> 1226 2008-05-10 42.16 366
#> 1227 2008-05-11 42.08 366
#> 1228 2008-05-12 41.97 365
#> 1229 2008-05-13 41.86 364
#> 1230 2008-05-14 41.67 362
#> 1231 2008-05-15 41.61 361
#> 1232 2008-05-16 41.47 360
#> 1233 2008-05-17 41.36 359
#> 1234 2008-05-18 41.3 359
#> 1235 2008-05-19 41.14 357
#> 1236 2008-05-20 40.95 356
#> 1237 2008-05-21 40.84 355
#> 1238 2008-05-22 40.77 354
#> 1239 2008-05-23 40.58 353
#> 1240 2008-05-24 40.35 350
#> 1241 2008-05-25 40.21 349
#> 1242 2008-05-26 40.01 348
#> 1243 2008-05-27 39.81 346
#> 1244 2008-05-28 39.62 344
#> 1245 2008-05-29 39.4 342
#> 1246 2008-05-30 39.21 341
#> 1247 2008-05-31 38.98 339
#> 1248 2008-06-01 38.83 337
#> 1249 2008-06-02 38.64 336
#> 1250 2008-06-03 38.42 334
#> 1251 2008-06-04 38.22 332
#> 1252 2008-06-05 38.01 330
#> 1253 2008-06-06 37.82 329
#> 1254 2008-06-07 37.66 327
#> 1255 2008-06-08 37.53 326
#> 1256 2008-06-09 37.42 325
#> 1257 2008-06-10 37.34 324
#> 1258 2008-06-11 37.17 323
#> 1259 2008-06-12 36.99 321
#> 1260 2008-06-13 36.88 320
#> 1261 2008-06-14 36.7 319
#> 1262 2008-06-15 36.48 317
#> 1263 2008-06-16 36.33 316
#> 1264 2008-06-17 36.11 314
#> 1265 2008-06-18 35.96 312
#> 1266 2008-06-19 35.72 310
#> 1267 2008-06-20 35.55 309
#> 1268 2008-06-21 35.34 307
#> 1269 2008-06-22 35.1 305
#> 1270 2008-06-23 34.89 303
#> 1271 2008-06-24 34.65 301
#> 1272 2008-06-25 34.45 299
#> 1273 2008-06-26 34.26 298
#> 1274 2008-06-27 34.03 296
#> 1275 2008-06-28 33.83 294
#> 1276 2008-06-29 33.62 292
#> 1277 2008-06-30 33.39 290
#> 1278 2008-07-01 33.18 288
#> 1279 2008-07-02 32.96 286
#> 1280 2008-07-03 32.74 284
#> 1281 2008-07-04 32.46 282
#> 1282 2008-07-05 32.25 280
#> 1283 2008-07-06 31.98 278
#> 1284 2008-07-07 31.79 276
#> 1285 2008-07-08 31.57 274
#> 1286 2008-07-09 31.34 272
#> 1287 2008-07-10 31.12 270
#> 1288 2008-07-11 30.9 268
#> 1289 2008-07-12 30.67 266
#> 1290 2008-07-13 30.42 264
#> 1291 2008-07-14 30.19 262
#> 1292 2008-07-15 29.99 261
#> 1293 2008-07-16 29.79 259
#> 1294 2008-07-17 29.71 258
#> 1295 2008-07-18 29.56 257
#> 1296 2008-07-19 29.44 256
#> 1297 2008-07-20 29.29 254
#> 1298 2008-07-21 29.12 253
#> 1299 2008-07-22 28.9 251
#> 1300 2008-07-23 28.7 249
#> 1301 2008-07-24 28.53 248
#> 1302 2008-07-25 28.31 246
#> 1303 2008-07-26 28.13 244
#> 1304 2008-07-27 27.91 242
#> 1305 2008-07-28 27.69 241
#> 1306 2008-07-29 27.53 239
#> 1307 2008-07-30 27.38 238
#> 1308 2008-07-31 27.22 236
#> 1309 2008-08-01 27.03 235
#> 1310 2008-08-02 26.78 233
#> 1311 2008-08-03 26.56 231
#> 1312 2008-08-04 26.31 229
#> 1313 2008-08-05 26.07 226
#> 1314 2008-08-06 25.83 224
#> 1315 2008-08-07 25.63 223
#> 1316 2008-08-08 25.42 221
#> 1317 2008-08-09 25.21 219
#> 1318 2008-08-10 24.97 217
#> 1319 2008-08-11 24.79 215
#> 1320 2008-08-12 24.59 214
#> 1321 2008-08-13 24.39 212
#> 1322 2008-08-14 24.16 210
#> 1323 2008-08-15 23.92 208
#> 1324 2008-08-16 23.66 206
#> 1325 2008-08-17 23.39 203
#> 1326 2008-08-18 23.14 201
#> 1327 2008-08-19 22.87 199
#> 1328 2008-08-20 22.6 196
#> 1329 2008-08-21 22.34 194
#> 1330 2008-08-22 22.07 192
#> 1331 2008-08-23 21.81 189
#> 1332 2008-08-24 21.56 187
#> 1333 2008-08-25 21.35 185
#> 1334 2008-08-26 21.11 183
#> 1335 2008-08-27 20.9 182
#> 1336 2008-08-28 20.71 180
#> 1337 2008-08-29 20.43 177
#> 1338 2008-08-30 20.15 175
#> 1339 2008-08-31 19.88 173
#> 1340 2008-09-01 19.62 170
#> 1341 2008-09-02 19.41 169
#> 1342 2008-09-03 19.12 166
#> 1343 2008-09-04 18.92 164
#> 1344 2008-09-05 18.67 162
#> 1345 2008-09-06 18.49 161
#> 1346 2008-09-07 18.28 159
#> 1347 2008-09-08 18.06 157
#> 1348 2008-09-09 17.87 155
#> 1349 2008-09-10 17.66 153
#> 1350 2008-09-11 17.43 151
#> 1351 2008-09-12 17.25 150
#> 1352 2008-09-13 17.06 148
#> 1353 2008-09-14 16.89 147
#> 1354 2008-09-15 16.66 145
#> 1355 2008-09-16 16.45 143
#> 1356 2008-09-17 16.21 141
#> 1357 2008-09-18 16.15 140
#> 1358 2008-09-19 16.03 139
#> 1359 2008-09-20 15.92 138
#> 1360 2008-09-21 15.92 138
#> 1361 2008-09-22 15.98 139
#> 1362 2008-09-23 15.98 139
#> 1363 2008-09-24 15.9 138
#> 1364 2008-09-25 15.72 137
#> 1365 2008-09-26 16.46 143
#> 1366 2008-09-27 22.62 197
#> 1367 2008-09-28 24.1 209
#> 1368 2008-09-29 25.04 218
#> 1369 2008-09-30 25.37 220
#> 1370 2008-10-01 25.4 221
#> 1371 2008-10-02 25.38 220
#> 1372 2008-10-03 25.24 219
#> 1373 2008-10-04 25.31 220
#> 1374 2008-10-05 25.24 219
#> 1375 2008-10-06 25.19 219
#> 1376 2008-10-07 25.08 218
#> 1377 2008-10-08 24.94 217
#> 1378 2008-10-09 24.8 215
#> 1379 2008-10-10 24.64 214
#> 1380 2008-10-11 24.55 213
#> 1381 2008-10-12 24.48 213
#> 1382 2008-10-13 24.41 212
#> 1383 2008-10-14 24.29 211
#> 1384 2008-10-15 24.23 210
#> 1385 2008-10-16 24.13 210
#> 1386 2008-10-17 24.06 209
#> 1387 2008-10-18 23.93 208
#> 1388 2008-10-19 23.82 207
#> 1389 2008-10-20 23.64 205
#> 1390 2008-10-21 23.46 204
#> 1391 2008-10-22 23.33 203
#> 1392 2008-10-23 23.16 201
#> 1393 2008-10-24 22.94 199
#> 1394 2008-10-25 22.83 198
#> 1395 2008-10-26 23.19 201
#> 1396 2008-10-27 26.24 228
#> 1397 2008-10-28 28.24 245
#> 1398 2008-10-29 28.54 248
#> 1399 2008-10-30 28.49 247
#> 1400 2008-10-31 28.42 247
#> 1401 2008-11-01 28.35 246
#> 1402 2008-11-02 28.24 245
#> 1403 2008-11-03 28.17 245
#> 1404 2008-11-04 28.07 244
#> 1405 2008-11-05 28.03 243
#> 1406 2008-11-06 27.98 243
#> 1407 2008-11-07 27.89 242
#> 1408 2008-11-08 27.8 242
#> 1409 2008-11-09 27.73 241
#> 1410 2008-11-10 27.64 240
#> 1411 2008-11-11 27.49 239
#> 1412 2008-11-12 27.4 238
#> 1413 2008-11-13 27.33 237
#> 1414 2008-11-14 27.18 236
#> 1415 2008-11-15 27.04 235
#> 1416 2008-11-16 26.91 234
#> 1417 2008-11-17 26.73 232
#> 1418 2008-11-18 26.67 232
#> 1419 2008-11-19 26.75 232
#> 1420 2008-11-20 26.82 233
#> 1421 2008-11-21 26.85 233
#> 1422 2008-11-22 26.77 233
#> 1423 2008-11-23 27.08 235
#> 1424 2008-11-24 27.2 236
#> 1425 2008-11-25 27.22 236
#> 1426 2008-11-26 27.25 237
#> 1427 2008-11-27 27.45 238
#> 1428 2008-11-28 27.77 241
#> 1429 2008-11-29 27.86 242
#> 1430 2008-11-30 27.86 242
#> 1431 2008-12-01 27.89 242
#> 1432 2008-12-02 27.93 243
#> 1433 2008-12-03 27.97 243
#> 1434 2008-12-04 27.94 243
#> 1435 2008-12-05 27.91 242
#> 1436 2008-12-06 27.87 242
#> 1437 2008-12-07 27.82 242
#> 1438 2008-12-08 27.79 241
#> 1439 2008-12-09 27.76 241
#> 1440 2008-12-10 27.8 241
#> 1441 2008-12-11 27.81 242
#> 1442 2008-12-12 27.84 242
#> 1443 2008-12-13 27.81 242
#> 1444 2008-12-14 27.81 242
#> 1445 2008-12-15 27.82 242
#> 1446 2008-12-16 27.83 242
#> 1447 2008-12-17 27.76 241
#> 1448 2008-12-18 27.69 241
#> 1449 2008-12-19 27.58 240
#> 1450 2008-12-20 28.09 244
#> 1451 2008-12-21 28.15 245
#> 1452 2008-12-22 29.26 254
#> 1453 2008-12-23 29.99 260
#> 1454 2008-12-24 30.31 263
#> 1455 2008-12-25 31.12 270
#> 1456 2008-12-26 31.44 273
#> 1457 2008-12-27 31.79 276
#> 1458 2008-12-28 32.11 279
#> 1459 2008-12-29 32.96 286
#> 1460 2008-12-30 33.64 292
#> 1461 2008-12-31 34.07 296
#> 1462 2009-01-01 34.51 300
#> 1463 2009-01-02 34.87 303
#> 1464 2009-01-03 35.28 306
#> 1465 2009-01-04 35.88 312
#> 1466 2009-01-05 37.32 324
#> 1467 2009-01-06 39.66 345
#> 1468 2009-01-07 42.56 370
#> 1469 2009-01-08 44.28 385
#> 1470 2009-01-09 45.06 391
#> 1471 2009-01-10 45.66 397
#> 1472 2009-01-11 46.05 400
#> 1473 2009-01-12 46.45 403
#> 1474 2009-01-13 46.69 406
#> 1475 2009-01-14 46.85 407
#> 1476 2009-01-15 47.07 409
#> 1477 2009-01-16 47.26 411
#> 1478 2009-01-17 47.61 414
#> 1479 2009-01-18 47.97 417
#> 1480 2009-01-19 48.19 419
#> 1481 2009-01-20 48.36 420
#> 1482 2009-01-21 48.54 422
#> 1483 2009-01-22 48.67 423
#> 1484 2009-01-23 48.81 424
#> 1485 2009-01-24 48.9 425
#> 1486 2009-01-25 48.99 426
#> 1487 2009-01-26 49.27 428
#> 1488 2009-01-27 49.48 430
#> 1489 2009-01-28 49.66 431
#> 1490 2009-01-29 49.86 433
#> 1491 2009-01-30 50.22 436
#> 1492 2009-01-31 50.5 439
#> 1493 2009-02-01 50.78 441
#> 1494 2009-02-02 50.95 443
#> 1495 2009-02-03 51.08 444
#> 1496 2009-02-04 51.18 445
#> 1497 2009-02-05 51.3 446
#> 1498 2009-02-06 51.4 447
#> 1499 2009-02-07 51.48 447
#> 1500 2009-02-08 51.54 448
#> 1501 2009-02-09 53.79 467
#> 1502 2009-02-10 54.97 477
#> 1503 2009-02-11 56.49 491
#> 1504 2009-02-12 57.6 500
#> 1505 2009-02-13 60.29 524
#> 1506 2009-02-14 62.46 543
#> 1507 2009-02-15 66.25 576
#> 1508 2009-02-16 67.79 589
#> 1509 2009-02-17 68.88 598
#> 1510 2009-02-18 69.59 604
#> 1511 2009-02-19 70.05 608
#> 1512 2009-02-20 70.7 614
#> 1513 2009-02-21 71.89 625
#> 1514 2009-02-22 72.42 629
#> 1515 2009-02-23 73.16 636
#> 1516 2009-02-24 74.26 645
#> 1517 2009-02-25 75.16 653
#> 1518 2009-02-26 76.02 660
#> 1519 2009-02-27 77.19 671
#> 1520 2009-02-28 78.13 679
#> 1521 2009-03-01 78.78 684
#> 1522 2009-03-02 79.27 689
#> 1523 2009-03-03 79.63 692
#> 1524 2009-03-04 79.97 695
#> 1525 2009-03-05 80.22 697
#> 1526 2009-03-06 80.5 699
#> 1527 2009-03-07 80.88 703
#> 1528 2009-03-08 82.72 719
#> 1529 2009-03-09 83.74 727
#> 1530 2009-03-10 84.16 731
#> 1531 2009-03-11 84.99 738
#> 1532 2009-03-12 85.68 744
#> 1533 2009-03-13 86.58 752
#> 1534 2009-03-14 87.92 764
#> 1535 2009-03-15 89 773
#> 1536 2009-03-16 89.7 779
#> 1537 2009-03-17 90.05 782
#> 1538 2009-03-18 90.35 785
#> 1539 2009-03-19 90.63 787
#> 1540 2009-03-20 91.38 794
#> 1541 2009-03-21 91.85 798
#> 1542 2009-03-22 92.31 802
#> 1543 2009-03-23 93.18 809
#> 1544 2009-03-24 93.77 815
#> 1545 2009-03-25 94 817
#> 1546 2009-03-26 94.6 822
#> 1547 2009-03-27 95.52 830
#> 1548 2009-03-28 96.04 834
#> 1549 2009-03-29 96.45 838
#> 1550 2009-03-30 96.5 838
#> 1551 2009-03-31 96.44 838
#> 1552 2009-04-01 96.84 841
#> 1553 2009-04-02 96.96 842
#> 1554 2009-04-03 97.06 843
#> 1555 2009-04-04 97.08 843
#> 1556 2009-04-05 97.1 843
#> 1557 2009-04-06 97.13 844
#> 1558 2009-04-07 97.26 845
#> 1559 2009-04-08 97.27 845
#> 1560 2009-04-09 97.32 845
#> 1561 2009-04-10 97.3 845
#> 1562 2009-04-11 97.41 846
#> 1563 2009-04-12 97.26 845
#> 1564 2009-04-13 97.25 845
#> 1565 2009-04-14 97.21 844
#> 1566 2009-04-15 97.21 844
#> 1567 2009-04-16 97.12 844
#> 1568 2009-04-17 97.09 843
#> 1569 2009-04-18 97.02 843
#> 1570 2009-04-19 97.01 843
#> 1571 2009-04-20 96.9 842
#> 1572 2009-04-21 96.78 841
#> 1573 2009-04-22 96.76 841
#> 1574 2009-04-23 97.11 844
#> 1575 2009-04-24 97.23 845
#> 1576 2009-04-25 97.3 845
#> 1577 2009-04-26 97.21 844
#> 1578 2009-04-27 97.2 844
#> 1579 2009-04-28 97.2 844
#> 1580 2009-04-29 97.07 843
#> 1581 2009-04-30 96.93 842
#> 1582 2009-05-01 96.99 843
#> 1583 2009-05-02 97.16 844
#> 1584 2009-05-03 97.18 844
#> 1585 2009-05-04 97.33 846
#> 1586 2009-05-05 97.29 845
#> 1587 2009-05-06 97.27 845
#> 1588 2009-05-07 97.24 845
#> 1589 2009-05-08 97.17 844
#> 1590 2009-05-09 97.15 844
#> 1591 2009-05-10 97.09 843
#> 1592 2009-05-11 97.02 843
#> 1593 2009-05-12 96.97 842
#> 1594 2009-05-13 96.81 841
#> 1595 2009-05-14 96.69 840
#> 1596 2009-05-15 96.47 838
#> 1597 2009-05-16 96.36 837
#> 1598 2009-05-17 96.21 836
#> 1599 2009-05-18 96.06 834
#> 1600 2009-05-19 95.87 833
#> 1601 2009-05-20 95.63 831
#> 1602 2009-05-21 95.55 830
#> 1603 2009-05-22 95.47 829
#> 1604 2009-05-23 95.36 828
#> 1605 2009-05-24 95.26 827
#> 1606 2009-05-25 95.1 826
#> 1607 2009-05-26 94.97 825
#> 1608 2009-05-27 94.82 824
#> 1609 2009-05-28 94.64 822
#> 1610 2009-05-29 94.49 821
#> 1611 2009-05-30 94.31 819
#> 1612 2009-05-31 94.23 819
#> 1613 2009-06-01 94.06 817
#> 1614 2009-06-02 93.87 815
#> 1615 2009-06-03 93.71 814
#> 1616 2009-06-04 93.54 813
#> 1617 2009-06-05 93.41 811
#> 1618 2009-06-06 93.19 810
#> 1619 2009-06-07 93.02 808
#> 1620 2009-06-08 92.9 807
#> 1621 2009-06-09 92.72 805
#> 1622 2009-06-10 92.53 804
#> 1623 2009-06-11 92.36 802
#> 1624 2009-06-12 92.15 800
#> 1625 2009-06-13 92.01 799
#> 1626 2009-06-14 91.82 798
#> 1627 2009-06-15 91.63 796
#> 1628 2009-06-16 91.48 795
#> 1629 2009-06-17 91.3 793
#> 1630 2009-06-18 91.09 791
#> 1631 2009-06-19 90.91 790
#> 1632 2009-06-20 90.78 789
#> 1633 2009-06-21 90.6 787
#> 1634 2009-06-22 90.35 785
#> 1635 2009-06-23 90.19 783
#> 1636 2009-06-24 90 782
#> 1637 2009-06-25 89.79 780
#> 1638 2009-06-26 89.58 778
#> 1639 2009-06-27 89.37 776
#> 1640 2009-06-28 89.14 774
#> 1641 2009-06-29 88.97 773
#> 1642 2009-06-30 88.74 771
#> 1643 2009-07-01 88.54 769
#> 1644 2009-07-02 88.38 768
#> 1645 2009-07-03 88.17 766
#> 1646 2009-07-04 87.95 764
#> 1647 2009-07-05 87.79 763
#> 1648 2009-07-06 87.62 761
#> 1649 2009-07-07 87.39 759
#> 1650 2009-07-08 87.18 757
#> 1651 2009-07-09 86.95 755
#> 1652 2009-07-10 86.77 754
#> 1653 2009-07-11 86.56 752
#> 1654 2009-07-12 86.43 751
#> 1655 2009-07-13 86.26 749
#> 1656 2009-07-14 86.02 747
#> 1657 2009-07-15 85.78 745
#> 1658 2009-07-16 85.61 744
#> 1659 2009-07-17 85.36 742
#> 1660 2009-07-18 85.17 740
#> 1661 2009-07-19 84.93 738
#> 1662 2009-07-20 84.74 736
#> 1663 2009-07-21 84.44 733
#> 1664 2009-07-22 84.26 732
#> 1665 2009-07-23 84.03 730
#> 1666 2009-07-24 83.84 728
#> 1667 2009-07-25 83.56 726
#> 1668 2009-07-26 83.37 724
#> 1669 2009-07-27 83.18 723
#> 1670 2009-07-28 82.92 720
#> 1671 2009-07-29 82.78 719
#> 1672 2009-07-30 82.52 717
#> 1673 2009-07-31 82.36 715
#> 1674 2009-08-01 82.19 714
#> 1675 2009-08-02 81.95 712
#> 1676 2009-08-03 81.73 710
#> 1677 2009-08-04 81.54 708
#> 1678 2009-08-05 81.32 706
#> 1679 2009-08-06 81.1 705
#> 1680 2009-08-07 80.92 703
#> 1681 2009-08-08 80.81 702
#> 1682 2009-08-09 80.57 700
#> 1683 2009-08-10 80.33 698
#> 1684 2009-08-11 80.18 696
#> 1685 2009-08-12 79.95 694
#> 1686 2009-08-13 79.75 693
#> 1687 2009-08-14 79.51 691
#> 1688 2009-08-15 79.28 689
#> 1689 2009-08-16 79.04 687
#> 1690 2009-08-17 78.84 685
#> 1691 2009-08-18 78.62 683
#> 1692 2009-08-19 78.39 681
#> 1693 2009-08-20 78.22 679
#> 1694 2009-08-21 77.88 677
#> 1695 2009-08-22 77.64 674
#> 1696 2009-08-23 77.38 672
#> 1697 2009-08-24 77.15 670
#> 1698 2009-08-25 76.89 668
#> 1699 2009-08-26 76.61 666
#> 1700 2009-08-27 76.36 663
#> 1701 2009-08-28 76.11 661
#> 1702 2009-08-29 75.86 659
#> 1703 2009-08-30 75.64 657
#> 1704 2009-08-31 75.38 655
#> 1705 2009-09-01 75.28 654
#> 1706 2009-09-02 75.34 654
#> 1707 2009-09-03 75.12 653
#> 1708 2009-09-04 74.91 651
#> 1709 2009-09-05 74.77 650
#> 1710 2009-09-06 74.59 648
#> 1711 2009-09-07 74.36 646
#> 1712 2009-09-08 75.13 653
#> 1713 2009-09-09 85.14 740
#> 1714 2009-09-10 88.23 766
#> 1715 2009-09-11 84.68 736
#> 1716 2009-09-12 84.83 737
#> 1717 2009-09-13 86.3 750
#> 1718 2009-09-14 86.61 752
#> 1719 2009-09-15 86.73 753
#> 1720 2009-09-16 86.74 753
#> 1721 2009-09-17 86.58 752
#> 1722 2009-09-18 86.37 750
#> 1723 2009-09-19 86.28 750
#> 1724 2009-09-20 86.25 749
#> 1725 2009-09-21 86.41 751
#> 1726 2009-09-22 86.54 752
#> 1727 2009-09-23 86.54 752
#> 1728 2009-09-24 86.33 750
#> 1729 2009-09-25 86.2 749
#> 1730 2009-09-26 86.01 747
#> 1731 2009-09-27 85.79 745
#> 1732 2009-09-28 85.44 742
#> 1733 2009-09-29 85.22 740
#> 1734 2009-09-30 84.98 738
#> 1735 2009-10-01 84.88 737
#> 1736 2009-10-02 84.68 736
#> 1737 2009-10-03 84.51 734
#> 1738 2009-10-04 84.36 733
#> 1739 2009-10-05 84.32 732
#> 1740 2009-10-06 84.37 733
#> 1741 2009-10-07 84.13 731
#> 1742 2009-10-08 83.9 729
#> 1743 2009-10-09 83.73 727
#> 1744 2009-10-10 83.6 726
#> 1745 2009-10-11 83.36 724
#> 1746 2009-10-12 83.32 724
#> 1747 2009-10-13 82.98 721
#> 1748 2009-10-14 82.8 719
#> 1749 2009-10-15 82.42 716
#> 1750 2009-10-16 82.33 715
#> 1751 2009-10-17 82.6 718
#> 1752 2009-10-18 83.04 721
#> 1753 2009-10-19 82.59 717
#> 1754 2009-10-20 82.24 714
#> 1755 2009-10-21 82.16 714
#> 1756 2009-10-22 81.97 712
#> 1757 2009-10-23 81.81 711
#> 1758 2009-10-24 81.62 709
#> 1759 2009-10-25 81.39 707
#> 1760 2009-10-26 81.17 705
#> 1761 2009-10-27 81.06 704
#> 1762 2009-10-28 80.89 703
#> 1763 2009-10-29 80.8 702
#> 1764 2009-10-30 80.92 703
#> 1765 2009-10-31 80.76 702
#> 1766 2009-11-01 85.78 745
#> 1767 2009-11-02 86.93 755
#> 1768 2009-11-03 87.16 757
#> 1769 2009-11-04 87.39 759
#> 1770 2009-11-05 88.15 766
#> 1771 2009-11-06 88.3 767
#> 1772 2009-11-07 88.13 766
#> 1773 2009-11-08 87.94 764
#> 1774 2009-11-09 87.75 762
#> 1775 2009-11-10 87.67 762
#> 1776 2009-11-11 87.72 762
#> 1777 2009-11-12 87.93 764
#> 1778 2009-11-13 88.05 765
#> 1779 2009-11-14 88.05 765
#> 1780 2009-11-15 87.94 764
#> 1781 2009-11-16 88.05 765
#> 1782 2009-11-17 87.67 762
#> 1783 2009-11-18 87.42 759
#> 1784 2009-11-19 87.22 758
#> 1785 2009-11-20 87.23 758
#> 1786 2009-11-21 87.06 756
#> 1787 2009-11-22 87.02 756
#> 1788 2009-11-23 86.95 755
#> 1789 2009-11-24 86.8 754
#> 1790 2009-11-25 86.71 753
#> 1791 2009-11-26 86.5 751
#> 1792 2009-11-27 86.34 750
#> 1793 2009-11-28 86.29 750
#> 1794 2009-11-29 85.98 747
#> 1795 2009-11-30 86.01 747
#> 1796 2009-12-01 85.99 747
#> 1797 2009-12-02 85.99 747
#> 1798 2009-12-03 85.66 744
#> 1799 2009-12-04 85.6 744
#> 1800 2009-12-05 85.48 743
#> 1801 2009-12-06 85.34 741
#> 1802 2009-12-07 85.5 743
#> 1803 2009-12-08 85.49 743
#> 1804 2009-12-09 85.26 741
#> 1805 2009-12-10 84.79 737
#> 1806 2009-12-11 84.79 737
#> 1807 2009-12-12 86.89 755
#> 1808 2009-12-13 88 764
#> 1809 2009-12-14 89.47 777
#> 1810 2009-12-15 89.72 779
#> 1811 2009-12-16 89.6 778
#> 1812 2009-12-17 89.55 778
#> 1813 2009-12-18 89.58 778
#> 1814 2009-12-19 91.05 791
#> 1815 2009-12-20 90.42 785
#> 1816 2009-12-21 92.12 800
#> 1817 2009-12-22 91.58 796
#> 1818 2009-12-23 91.53 795
#> 1819 2009-12-24 91.75 797
#> 1820 2009-12-25 91.74 797
#> 1821 2009-12-26 91.69 797
#> 1822 2009-12-27 91.73 797
#> 1823 2009-12-28 91.58 796
#> 1824 2009-12-29 91.92 798
#> 1825 2009-12-30 91.97 799
#> 1826 2009-12-31 92 799
#> 1827 2010-01-01 92.01 799
#> 1828 2010-01-02 92.01 799
#> 1829 2010-01-03 92.65 805
#> 1830 2010-01-04 93.32 811
#> 1831 2010-01-05 93.77 815
#> 1832 2010-01-06 93.88 816
#> 1833 2010-01-07 94.04 817
#> 1834 2010-01-08 94.09 817
#> 1835 2010-01-09 94.12 818
#> 1836 2010-01-10 94.01 817
#> 1837 2010-01-11 94.17 818
#> 1838 2010-01-12 94.14 818
#> 1839 2010-01-13 94.17 818
#> 1840 2010-01-14 94.82 824
#> 1841 2010-01-15 94.26 819
#> 1842 2010-01-16 94.31 819
#> 1843 2010-01-17 94.48 821
#> 1844 2010-01-18 94.33 819
#> 1845 2010-01-19 95.08 826
#> 1846 2010-01-20 94.7 823
#> 1847 2010-01-21 94.61 822
#> 1848 2010-01-22 95.03 826
#> 1849 2010-01-23 96.75 840
#> 1850 2010-01-24 96.85 841
#> 1851 2010-01-25 96.41 837
#> 1852 2010-01-26 96.45 838
#> 1853 2010-01-27 96.15 835
#> 1854 2010-01-28 96.41 837
#> 1855 2010-01-29 96.67 840
#> 1856 2010-01-30 96.6 839
#> 1857 2010-01-31 97.14 844
#> 1858 2010-02-01 97.45 847
#> 1859 2010-02-02 95.94 833
#> 1860 2010-02-03 95.89 833
#> 1861 2010-02-04 96.01 834
#> 1862 2010-02-05 96.17 835
#> 1863 2010-02-06 96.46 838
#> 1864 2010-02-07 96.56 839
#> 1865 2010-02-08 97.15 844
#> 1866 2010-02-09 96.88 842
#> 1867 2010-02-10 97.01 843
#> 1868 2010-02-11 96.76 841
#> 1869 2010-02-12 96.84 841
#> 1870 2010-02-13 96.74 840
#> 1871 2010-02-14 96.81 841
#> 1872 2010-02-15 96.45 838
#> 1873 2010-02-16 96.58 839
#> 1874 2010-02-17 96.72 840
#> 1875 2010-02-18 96.67 840
#> 1876 2010-02-19 97.15 844
#> 1877 2010-02-20 97.19 844
#> 1878 2010-02-21 97.09 843
#> 1879 2010-02-22 97.21 844
#> 1880 2010-02-23 97.24 845
#> 1881 2010-02-24 97.26 845
#> 1882 2010-02-25 97.52 847
#> 1883 2010-02-26 97.87 850
#> 1884 2010-02-27 97.49 847
#> 1885 2010-02-28 97.47 847
#> 1886 2010-03-01 97.69 849
#> 1887 2010-03-02 97.73 849
#> 1888 2010-03-03 97.84 850
#> 1889 2010-03-04 97.99 851
#> 1890 2010-03-05 98.5 856
#> 1891 2010-03-06 98.5 856
#> 1892 2010-03-07 98.14 853
#> 1893 2010-03-08 98.26 854
#> 1894 2010-03-09 98.6 857
#> 1895 2010-03-10 98.43 855
#> 1896 2010-03-11 98.81 858
#> 1897 2010-03-12 98.82 858
#> 1898 2010-03-13 98.97 860
#> 1899 2010-03-14 98.87 859
#> 1900 2010-03-15 98.89 859
#> 1901 2010-03-16 98.93 859
#> 1902 2010-03-17 98.92 859
#> 1903 2010-03-18 98.94 859
#> 1904 2010-03-19 99.09 861
#> 1905 2010-03-20 99.06 860
#> 1906 2010-03-21 99.12 861
#> 1907 2010-03-22 99.16 861
#> 1908 2010-03-23 99.11 861
#> 1909 2010-03-24 99.09 861
#> 1910 2010-03-25 99.09 861
#> 1911 2010-03-26 99 860
#> 1912 2010-03-27 98.97 860
#> 1913 2010-03-28 98.84 859
#> 1914 2010-03-29 98.86 859
#> 1915 2010-03-30 98.97 860
#> 1916 2010-03-31 98.97 860
#> 1917 2010-04-01 98.95 860
#> 1918 2010-04-02 98.93 859
#> 1919 2010-04-03 98.82 858
#> 1920 2010-04-04 98.76 858
#> 1921 2010-04-05 98.71 857
#> 1922 2010-04-06 98.54 856
#> 1923 2010-04-07 98.51 856
#> 1924 2010-04-08 98.97 860
#> 1925 2010-04-09 99.01 860
#> 1926 2010-04-10 98.96 860
#> 1927 2010-04-11 98.93 859
#> 1928 2010-04-12 98.82 858
#> 1929 2010-04-13 98.79 858
#> 1930 2010-04-14 98.64 857
#> 1931 2010-04-15 98.49 856
#> 1932 2010-04-16 98.44 855
#> 1933 2010-04-17 98.36 854
#> 1934 2010-04-18 98.36 854
#> 1935 2010-04-19 98.22 853
#> 1936 2010-04-20 98.32 854
#> 1937 2010-04-21 98.44 855
#> 1938 2010-04-22 98.4 855
#> 1939 2010-04-23 98.28 854
#> 1940 2010-04-24 98.21 853
#> 1941 2010-04-25 98.18 853
#> 1942 2010-04-26 97.89 850
#> 1943 2010-04-27 97.74 849
#> 1944 2010-04-28 97.49 847
#> 1945 2010-04-29 97.33 845
#> 1946 2010-04-30 97.13 844
#> 1947 2010-05-01 96.91 842
#> 1948 2010-05-02 96.67 840
#> 1949 2010-05-03 96.4 837
#> 1950 2010-05-04 96.42 838
#> 1951 2010-05-05 96.08 835
#> 1952 2010-05-06 95.9 833
#> 1953 2010-05-07 95.67 831
#> 1954 2010-05-08 95.38 829
#> 1955 2010-05-09 95.25 827
#> 1956 2010-05-10 95.04 826
#> 1957 2010-05-11 94.86 824
#> 1958 2010-05-12 94.62 822
#> 1959 2010-05-13 94.46 821
#> 1960 2010-05-14 94.3 819
#> 1961 2010-05-15 94.08 817
#> 1962 2010-05-16 93.81 815
#> 1963 2010-05-17 93.5 812
#> 1964 2010-05-18 93.23 810
#> 1965 2010-05-19 93.04 808
#> 1966 2010-05-20 92.87 807
#> 1967 2010-05-21 92.76 806
#> 1968 2010-05-22 92.64 805
#> 1969 2010-05-23 92.56 804
#> 1970 2010-05-24 92.54 804
#> 1971 2010-05-25 92.31 802
#> 1972 2010-05-26 92.17 801
#> 1973 2010-05-27 91.9 798
#> 1974 2010-05-28 91.7 797
#> 1975 2010-05-29 91.43 794
#> 1976 2010-05-30 91.21 792
#> 1977 2010-05-31 90.95 790
#> 1978 2010-06-01 90.79 789
#> 1979 2010-06-02 90.61 787
#> 1980 2010-06-03 90.47 786
#> 1981 2010-06-04 90.21 784
#> 1982 2010-06-05 90.07 782
#> 1983 2010-06-06 89.91 781
#> 1984 2010-06-07 90.65 787
#> 1985 2010-06-08 91.57 795
#> 1986 2010-06-09 92.58 804
#> 1987 2010-06-10 92.58 804
#> 1988 2010-06-11 92.47 803
#> 1989 2010-06-12 92.15 800
#> 1990 2010-06-13 91.88 798
#> 1991 2010-06-14 91.71 797
#> 1992 2010-06-15 91.43 794
#> 1993 2010-06-16 91.22 792
#> 1994 2010-06-17 90.95 790
#> 1995 2010-06-18 90.66 788
#> 1996 2010-06-19 90.37 785
#> 1997 2010-06-20 89.96 782
#> 1998 2010-06-21 89.82 780
#> 1999 2010-06-22 89.46 777
#> 2000 2010-06-23 89.41 777
#> 2001 2010-06-24 89.35 776
#> 2002 2010-06-25 89.14 774
#> 2003 2010-06-26 88.97 773
#> 2004 2010-06-27 88.77 771
#> 2005 2010-06-28 88.49 769
#> 2006 2010-06-29 88.18 766
#> 2007 2010-06-30 87.93 764
#> 2008 2010-07-01 87.9 764
#> 2009 2010-07-02 87.66 761
#> 2010 2010-07-03 87.44 760
#> 2011 2010-07-04 87.14 757
#> 2012 2010-07-05 86.81 754
#> 2013 2010-07-06 86.56 752
#> 2014 2010-07-07 86.26 749
#> 2015 2010-07-08 86.03 747
#> 2016 2010-07-09 86.09 748
#> 2017 2010-07-10 86.75 754
#> 2018 2010-07-11 86.61 752
#> 2019 2010-07-12 86.26 749
#> 2020 2010-07-13 86.14 748
#> 2021 2010-07-14 85.84 746
#> 2022 2010-07-15 85.56 743
#> 2023 2010-07-16 85.38 742
#> 2024 2010-07-17 85.09 739
#> 2025 2010-07-18 84.81 737
#> 2026 2010-07-19 84.56 735
#> 2027 2010-07-20 84.28 732
#> 2028 2010-07-21 84.38 733
#> 2029 2010-07-22 84.27 732
#> 2030 2010-07-23 83.98 730
#> 2031 2010-07-24 83.75 728
#> 2032 2010-07-25 83.46 725
#> 2033 2010-07-26 83.12 722
#> 2034 2010-07-27 82.98 721
#> 2035 2010-07-28 82.71 719
#> 2036 2010-07-29 82.4 716
#> 2037 2010-07-30 82.12 713
#> 2038 2010-07-31 81.84 711
#> 2039 2010-08-01 81.58 709
#> 2040 2010-08-02 81.36 707
#> 2041 2010-08-03 81.08 704
#> 2042 2010-08-04 80.77 702
#> 2043 2010-08-05 80.53 700
#> 2044 2010-08-06 80.21 697
#> 2045 2010-08-07 79.88 694
#> 2046 2010-08-08 79.69 692
#> 2047 2010-08-09 79.38 690
#> 2048 2010-08-10 79 686
#> 2049 2010-08-11 78.63 683
#> 2050 2010-08-12 78.3 680
#> 2051 2010-08-13 77.98 677
#> 2052 2010-08-14 77.64 674
#> 2053 2010-08-15 77.36 672
#> 2054 2010-08-16 77.07 669
#> 2055 2010-08-17 76.77 667
#> 2056 2010-08-18 76.47 664
#> 2057 2010-08-19 76.14 661
#> 2058 2010-08-20 75.82 659
#> 2059 2010-08-21 75.39 655
#> 2060 2010-08-22 74.99 651
#> 2061 2010-08-23 74.63 648
#> 2062 2010-08-24 74.34 646
#> 2063 2010-08-25 74 643
#> 2064 2010-08-26 73.7 640
#> 2065 2010-08-27 73.41 638
#> 2066 2010-08-28 73.14 635
#> 2067 2010-08-29 72.84 633
#> 2068 2010-08-30 72.51 630
#> 2069 2010-08-31 72.08 626
#> 2070 2010-09-01 71.88 624
#> 2071 2010-09-02 71.52 621
#> 2072 2010-09-03 71.23 619
#> 2073 2010-09-04 70.88 616
#> 2074 2010-09-05 70.75 615
#> 2075 2010-09-06 70.51 613
#> 2076 2010-09-07 70.22 610
#> 2077 2010-09-08 69.98 608
#> 2078 2010-09-09 69.66 605
#> 2079 2010-09-10 69.42 603
#> 2080 2010-09-11 69.26 602
#> 2081 2010-09-12 69.05 600
#> 2082 2010-09-13 68.94 599
#> 2083 2010-09-14 68.69 597
#> 2084 2010-09-15 68.43 594
#> 2085 2010-09-16 68.13 592
#> 2086 2010-09-17 67.92 590
#> 2087 2010-09-18 67.68 588
#> 2088 2010-09-19 67.46 586
#> 2089 2010-09-20 67.16 583
#> 2090 2010-09-21 66.94 581
#> 2091 2010-09-22 66.68 579
#> 2092 2010-09-23 66.31 576
#> 2093 2010-09-24 66.04 574
#> 2094 2010-09-25 65.74 571
#> 2095 2010-09-26 65.52 569
#> 2096 2010-09-27 65.26 567
#> 2097 2010-09-28 65.03 565
#> 2098 2010-09-29 64.8 563
#> 2099 2010-09-30 64.58 561
#> 2100 2010-10-01 64.37 559
#> 2101 2010-10-02 64.06 556
#> 2102 2010-10-03 63.82 554
#> 2103 2010-10-04 63.57 552
#> 2104 2010-10-05 63.31 550
#> 2105 2010-10-06 63.03 548
#> 2106 2010-10-07 62.85 546
#> 2107 2010-10-08 62.91 547
#> 2108 2010-10-09 64.18 558
#> 2109 2010-10-10 63.93 555
#> 2110 2010-10-11 63.73 554
#> 2111 2010-10-12 63.47 551
#> 2112 2010-10-13 63.3 550
#> 2113 2010-10-14 63.53 552
#> 2114 2010-10-15 64.82 563
#> 2115 2010-10-16 65.43 568
#> 2116 2010-10-17 65.3 567
#> 2117 2010-10-18 65.21 566
#> 2118 2010-10-19 65.11 566
#> 2119 2010-10-20 65 565
#> 2120 2010-10-21 64.86 563
#> 2121 2010-10-22 64.69 562
#> 2122 2010-10-23 64.51 560
#> 2123 2010-10-24 64.28 558
#> 2124 2010-10-25 64.11 557
#> 2125 2010-10-26 63.93 555
#> 2126 2010-10-27 63.86 555
#> 2127 2010-10-28 64.64 562
#> 2128 2010-10-29 71.5 621
#> 2129 2010-10-30 74.19 644
#> 2130 2010-10-31 74.58 648
#> 2131 2010-11-01 74.57 648
#> 2132 2010-11-02 74.5 647
#> 2133 2010-11-03 74.31 645
#> 2134 2010-11-04 74.03 643
#> 2135 2010-11-05 73.91 642
#> 2136 2010-11-06 73.77 641
#> 2137 2010-11-07 73.62 640
#> 2138 2010-11-08 73.37 637
#> 2139 2010-11-09 73.17 636
#> 2140 2010-11-10 73 634
#> 2141 2010-11-11 72.78 632
#> 2142 2010-11-12 72.64 631
#> 2143 2010-11-13 72.51 630
#> 2144 2010-11-14 72.3 628
#> 2145 2010-11-15 72.14 627
#> 2146 2010-11-16 71.91 625
#> 2147 2010-11-17 71.74 623
#> 2148 2010-11-18 71.53 621
#> 2149 2010-11-19 71.35 620
#> 2150 2010-11-20 71.22 619
#> 2151 2010-11-21 70.98 617
#> 2152 2010-11-22 70.77 615
#> 2153 2010-11-23 70.58 613
#> 2154 2010-11-24 70.56 613
#> 2155 2010-11-25 70.53 613
#> 2156 2010-11-26 70.45 612
#> 2157 2010-11-27 70.97 617
#> 2158 2010-11-28 71.16 618
#> 2159 2010-11-29 71.06 617
#> 2160 2010-11-30 71.29 619
#> 2161 2010-12-01 71.05 617
#> 2162 2010-12-02 70.78 615
#> 2163 2010-12-03 70.57 613
#> 2164 2010-12-04 70.32 611
#> 2165 2010-12-05 70.21 610
#> 2166 2010-12-06 70.1 609
#> 2167 2010-12-07 69.81 606
#> 2168 2010-12-08 69.49 604
#> 2169 2010-12-09 69.34 602
#> 2170 2010-12-10 69.56 604
#> 2171 2010-12-11 71.57 622
#> 2172 2010-12-12 73.2 636
#> 2173 2010-12-13 73.63 640
#> 2174 2010-12-14 74.14 644
#> 2175 2010-12-15 74.53 647
#> 2176 2010-12-16 74.72 649
#> 2177 2010-12-17 76.64 666
#> 2178 2010-12-18 78.37 681
#> 2179 2010-12-19 78.95 686
#> 2180 2010-12-20 79.43 690
#> 2181 2010-12-21 79.66 692
#> 2182 2010-12-22 79.83 693
#> 2183 2010-12-23 79.72 693
#> 2184 2010-12-24 79.74 693
#> 2185 2010-12-25 79.67 692
#> 2186 2010-12-26 79.79 693
#> 2187 2010-12-27 80.4 698
#> 2188 2010-12-28 81.94 712
#> 2189 2010-12-29 82.52 717
#> 2190 2010-12-30 83.47 725
#> 2191 2010-12-31 83.79 728
#> 2192 2011-01-01 83.85 728
#> 2193 2011-01-02 83.8 728
#> 2194 2011-01-03 83.76 728
#> 2195 2011-01-04 83.96 729
#> 2196 2011-01-05 84.5 734
#> 2197 2011-01-06 84.87 737
#> 2198 2011-01-07 85.04 739
#> 2199 2011-01-08 85.13 739
#> 2200 2011-01-09 85.17 740
#> 2201 2011-01-10 85.15 740
#> 2202 2011-01-11 85.09 739
#> 2203 2011-01-12 85 738
#> 2204 2011-01-13 84.99 738
#> 2205 2011-01-14 84.91 738
#> 2206 2011-01-15 84.83 737
#> 2207 2011-01-16 84.75 736
#> 2208 2011-01-17 85.03 739
#> 2209 2011-01-18 85.04 739
#> 2210 2011-01-19 85.03 739
#> 2211 2011-01-20 84.99 738
#> 2212 2011-01-21 84.86 737
#> 2213 2011-01-22 84.88 737
#> 2214 2011-01-23 84.85 737
#> 2215 2011-01-24 84.95 738
#> 2216 2011-01-25 85.48 743
#> 2217 2011-01-26 87.05 756
#> 2218 2011-01-27 88.21 766
#> 2219 2011-01-28 88.73 771
#> 2220 2011-01-29 88.96 773
#> 2221 2011-01-30 89.23 775
#> 2222 2011-01-31 89.79 780
#> 2223 2011-02-01 90.21 784
#> 2224 2011-02-02 90.33 785
#> 2225 2011-02-03 90.55 787
#> 2226 2011-02-04 90.85 789
#> 2227 2011-02-05 90.99 790
#> 2228 2011-02-06 91.07 791
#> 2229 2011-02-07 91.19 792
#> 2230 2011-02-08 91.17 792
#> 2231 2011-02-09 91.16 792
#> 2232 2011-02-10 91.23 792
#> 2233 2011-02-11 91.25 793
#> 2234 2011-02-12 91.16 792
#> 2235 2011-02-13 91.21 792
#> 2236 2011-02-14 91.2 792
#> 2237 2011-02-15 91.08 791
#> 2238 2011-02-16 91.02 791
#> 2239 2011-02-17 90.89 790
#> 2240 2011-02-18 90.72 788
#> 2241 2011-02-19 90.76 788
#> 2242 2011-02-20 90.78 789
#> 2243 2011-02-21 90.73 788
#> 2244 2011-02-22 90.54 787
#> 2245 2011-02-23 90.71 788
#> 2246 2011-02-24 91.17 792
#> 2247 2011-02-25 91.65 796
#> 2248 2011-02-26 91.95 799
#> 2249 2011-02-27 92.36 802
#> 2250 2011-02-28 92.67 805
#> 2251 2011-03-01 92.85 807
#> 2252 2011-03-02 93.01 808
#> 2253 2011-03-03 93.04 808
#> 2254 2011-03-04 93.14 809
#> 2255 2011-03-05 93.26 810
#> 2256 2011-03-06 93.14 809
#> 2257 2011-03-07 93.07 808
#> 2258 2011-03-08 93.08 809
#> 2259 2011-03-09 93.1 809
#> 2260 2011-03-10 92.95 807
#> 2261 2011-03-11 93.05 808
#> 2262 2011-03-12 93.38 811
#> 2263 2011-03-13 93.73 814
#> 2264 2011-03-14 94 817
#> 2265 2011-03-15 94.09 817
#> 2266 2011-03-16 94.19 818
#> 2267 2011-03-17 94.19 818
#> 2268 2011-03-18 94.04 817
#> 2269 2011-03-19 94.03 817
#> 2270 2011-03-20 94.15 818
#> 2271 2011-03-21 94.27 819
#> 2272 2011-03-22 94.36 820
#> 2273 2011-03-23 94.43 820
#> 2274 2011-03-24 94.45 820
#> 2275 2011-03-25 94.41 820
#> 2276 2011-03-26 94.44 820
#> 2277 2011-03-27 94.45 820
#> 2278 2011-03-28 94.47 821
#> 2279 2011-03-29 94.33 819
#> 2280 2011-03-30 94.34 819
#> 2281 2011-03-31 94.32 819
#> 2282 2011-04-01 94.27 819
#> 2283 2011-04-02 94.34 820
#> 2284 2011-04-03 95.15 827
#> 2285 2011-04-04 94.81 824
#> 2286 2011-04-05 95.07 826
#> 2287 2011-04-06 95.2 827
#> 2288 2011-04-07 95.36 828
#> 2289 2011-04-08 95.36 828
#> 2290 2011-04-09 95.53 830
#> 2291 2011-04-10 95.6 830
#> 2292 2011-04-11 95.62 831
#> 2293 2011-04-12 95.7 831
#> 2294 2011-04-13 95.77 832
#> 2295 2011-04-14 95.74 832
#> 2296 2011-04-15 95.87 833
#> 2297 2011-04-16 95.96 834
#> 2298 2011-04-17 95.98 834
#> 2299 2011-04-18 96.15 835
#> 2300 2011-04-19 96.6 839
#> 2301 2011-04-20 96.65 840
#> 2302 2011-04-21 96.9 842
#> 2303 2011-04-22 97.07 843
#> 2304 2011-04-23 97.1 843
#> 2305 2011-04-24 97.19 844
#> 2306 2011-04-25 97.19 844
#> 2307 2011-04-26 97.23 845
#> 2308 2011-04-27 97.28 845
#> 2309 2011-04-28 97.41 846
#> 2310 2011-04-29 97.35 846
#> 2311 2011-04-30 97.36 846
#> 2312 2011-05-01 97.34 846
#> 2313 2011-05-02 97.36 846
#> 2314 2011-05-03 97.3 845
#> 2315 2011-05-04 97.42 846
#> 2316 2011-05-05 97.71 849
#> 2317 2011-05-06 97.4 846
#> 2318 2011-05-07 97.63 848
#> 2319 2011-05-08 97.59 848
#> 2320 2011-05-09 97.33 846
#> 2321 2011-05-10 97.21 844
#> 2322 2011-05-11 97.09 843
#> 2323 2011-05-12 96.95 842
#> 2324 2011-05-13 96.75 840
#> 2325 2011-05-14 96.54 839
#> 2326 2011-05-15 96.3 837
#> 2327 2011-05-16 96.26 836
#> 2328 2011-05-17 96.16 835
#> 2329 2011-05-18 95.86 833
#> 2330 2011-05-19 95.73 832
#> 2331 2011-05-20 95.6 830
#> 2332 2011-05-21 95.52 830
#> 2333 2011-05-22 95.38 829
#> 2334 2011-05-23 95.14 826
#> 2335 2011-05-24 94.92 825
#> 2336 2011-05-25 94.9 824
#> 2337 2011-05-26 94.7 823
#> 2338 2011-05-27 94.53 821
#> 2339 2011-05-28 94.29 819
#> 2340 2011-05-29 94.19 818
#> 2341 2011-05-30 93.98 816
#> 2342 2011-05-31 93.85 815
#> 2343 2011-06-01 93.61 813
#> 2344 2011-06-02 93.43 812
#> 2345 2011-06-03 93.28 810
#> 2346 2011-06-04 93.19 810
#> 2347 2011-06-05 92.95 807
#> 2348 2011-06-06 92.72 805
#> 2349 2011-06-07 92.47 803
#> 2350 2011-06-08 92.25 801
#> 2351 2011-06-09 92.08 800
#> 2352 2011-06-10 91.87 798
#> 2353 2011-06-11 91.83 798
#> 2354 2011-06-12 91.95 799
#> 2355 2011-06-13 91.36 794
#> 2356 2011-06-14 91.26 793
#> 2357 2011-06-15 91.14 792
#> 2358 2011-06-16 90.84 789
#> 2359 2011-06-17 90.7 788
#> 2360 2011-06-18 90.42 785
#> 2361 2011-06-19 90.17 783
#> 2362 2011-06-20 89.96 781
#> 2363 2011-06-21 89.72 779
#> 2364 2011-06-22 89.39 776
#> 2365 2011-06-23 89.12 774
#> 2366 2011-06-24 88.9 772
#> 2367 2011-06-25 88.58 769
#> 2368 2011-06-26 88.33 767
#> 2369 2011-06-27 88.14 766
#> 2370 2011-06-28 87.96 764
#> 2371 2011-06-29 87.7 762
#> 2372 2011-06-30 87.43 760
#> 2373 2011-07-01 87.33 759
#> 2374 2011-07-02 87.21 758
#> 2375 2011-07-03 87.08 756
#> 2376 2011-07-04 86.79 754
#> 2377 2011-07-05 86.46 751
#> 2378 2011-07-06 86.2 749
#> 2379 2011-07-07 85.86 746
#> 2380 2011-07-08 85.48 743
#> 2381 2011-07-09 85.23 740
#> 2382 2011-07-10 84.94 738
#> 2383 2011-07-11 84.63 735
#> 2384 2011-07-12 84.3 732
#> 2385 2011-07-13 84.04 730
#> 2386 2011-07-14 83.74 727
#> 2387 2011-07-15 83.41 725
#> 2388 2011-07-16 83.14 722
#> 2389 2011-07-17 82.79 719
#> 2390 2011-07-18 82.47 716
#> 2391 2011-07-19 82.15 714
#> 2392 2011-07-20 81.85 711
#> 2393 2011-07-21 81.5 708
#> 2394 2011-07-22 81.19 705
#> 2395 2011-07-23 80.91 703
#> 2396 2011-07-24 80.56 700
#> 2397 2011-07-25 80.21 697
#> 2398 2011-07-26 79.91 694
#> 2399 2011-07-27 79.6 691
#> 2400 2011-07-28 79.28 689
#> 2401 2011-07-29 78.91 685
#> 2402 2011-07-30 78.63 683
#> 2403 2011-07-31 78.31 680
#> 2404 2011-08-01 77.94 677
#> 2405 2011-08-02 77.71 675
#> 2406 2011-08-03 77.39 672
#> 2407 2011-08-04 77.04 669
#> 2408 2011-08-05 76.69 666
#> 2409 2011-08-06 76.33 663
#> 2410 2011-08-07 76.04 661
#> 2411 2011-08-08 75.74 658
#> 2412 2011-08-09 75.44 655
#> 2413 2011-08-10 75.04 652
#> 2414 2011-08-11 74.86 650
#> 2415 2011-08-12 74.88 651
#> 2416 2011-08-13 74.61 648
#> 2417 2011-08-14 74.38 646
#> 2418 2011-08-15 74.11 644
#> 2419 2011-08-16 73.86 642
#> 2420 2011-08-17 73.6 639
#> 2421 2011-08-18 73.31 637
#> 2422 2011-08-19 72.93 634
#> 2423 2011-08-20 72.7 632
#> 2424 2011-08-21 72.44 629
#> 2425 2011-08-22 72.03 626
#> 2426 2011-08-23 71.74 623
#> 2427 2011-08-24 71.42 620
#> 2428 2011-08-25 71.19 618
#> 2429 2011-08-26 70.81 615
#> 2430 2011-08-27 70.49 612
#> 2431 2011-08-28 70.2 610
#> 2432 2011-08-29 69.95 608
#> 2433 2011-08-30 69.59 605
#> 2434 2011-08-31 69.31 602
#> 2435 2011-09-01 69.03 600
#> 2436 2011-09-02 68.88 598
#> 2437 2011-09-03 68.74 597
#> 2438 2011-09-04 68.42 594
#> 2439 2011-09-05 68.18 592
#> 2440 2011-09-06 67.88 590
#> 2441 2011-09-07 67.56 587
#> 2442 2011-09-08 67.31 585
#> 2443 2011-09-09 67 582
#> 2444 2011-09-10 66.67 579
#> 2445 2011-09-11 66.44 577
#> 2446 2011-09-12 66.16 575
#> 2447 2011-09-13 65.85 572
#> 2448 2011-09-14 65.56 570
#> 2449 2011-09-15 65.25 567
#> 2450 2011-09-16 65.02 565
#> 2451 2011-09-17 64.69 562
#> 2452 2011-09-18 64.43 560
#> 2453 2011-09-19 64.16 557
#> 2454 2011-09-20 63.74 554
#> 2455 2011-09-21 63.45 551
#> 2456 2011-09-22 63.41 551
#> 2457 2011-09-23 63.19 549
#> 2458 2011-09-24 62.73 545
#> 2459 2011-09-25 62.53 543
#> 2460 2011-09-26 62.18 540
#> 2461 2011-09-27 61.87 537
#> 2462 2011-09-28 61.52 534
#> 2463 2011-09-29 61.2 532
#> 2464 2011-09-30 61.11 531
#> 2465 2011-10-01 60.83 528
#> 2466 2011-10-02 60.62 527
#> 2467 2011-10-03 60.37 524
#> 2468 2011-10-04 60 521
#> 2469 2011-10-05 59.74 519
#> 2470 2011-10-06 59.44 516
#> 2471 2011-10-07 59.17 514
#> 2472 2011-10-08 58.91 512
#> 2473 2011-10-09 58.64 509
#> 2474 2011-10-10 58.96 512
#> 2475 2011-10-11 61.28 532
#> 2476 2011-10-12 61.83 537
#> 2477 2011-10-13 61.75 536
#> 2478 2011-10-14 61.82 537
#> 2479 2011-10-15 61.68 536
#> 2480 2011-10-16 61.78 537
#> 2481 2011-10-17 61.88 538
#> 2482 2011-10-18 61.99 539
#> 2483 2011-10-19 61.96 538
#> 2484 2011-10-20 61.89 538
#> 2485 2011-10-21 61.71 536
#> 2486 2011-10-22 61.53 535
#> 2487 2011-10-23 61.36 533
#> 2488 2011-10-24 61.16 531
#> 2489 2011-10-25 60.95 529
#> 2490 2011-10-26 60.69 527
#> 2491 2011-10-27 60.51 526
#> 2492 2011-10-28 60.35 524
#> 2493 2011-10-29 60.17 523
#> 2494 2011-10-30 59.99 521
#> 2495 2011-10-31 59.76 519
#> 2496 2011-11-01 59.55 517
#> 2497 2011-11-02 59.29 515
#> 2498 2011-11-03 59.14 514
#> 2499 2011-11-04 58.92 512
#> 2500 2011-11-05 58.77 511
#> 2501 2011-11-06 58.56 509
#> 2502 2011-11-07 58.28 506
#> 2503 2011-11-08 58.18 505
#> 2504 2011-11-09 58.04 504
#> 2505 2011-11-10 57.79 502
#> 2506 2011-11-11 57.65 501
#> 2507 2011-11-12 57.56 500
#> 2508 2011-11-13 57.32 498
#> 2509 2011-11-14 57.12 496
#> 2510 2011-11-15 56.92 494
#> 2511 2011-11-16 56.73 493
#> 2512 2011-11-17 56.62 492
#> 2513 2011-11-18 56.49 491
#> 2514 2011-11-19 56.31 489
#> 2515 2011-11-20 56.18 488
#> 2516 2011-11-21 55.95 486
#> 2517 2011-11-22 55.78 485
#> 2518 2011-11-23 55.63 483
#> 2519 2011-11-24 55.54 482
#> 2520 2011-11-25 55.31 480
#> 2521 2011-11-26 55.12 479
#> 2522 2011-11-27 54.94 477
#> 2523 2011-11-28 54.74 475
#> 2524 2011-11-29 54.53 474
#> 2525 2011-11-30 54.39 472
#> 2526 2011-12-01 54.12 470
#> 2527 2011-12-02 53.97 469
#> 2528 2011-12-03 53.69 466
#> 2529 2011-12-04 53.5 465
#> 2530 2011-12-05 53.26 463
#> 2531 2011-12-06 53.06 461
#> 2532 2011-12-07 53.02 461
#> 2533 2011-12-08 53.23 462
#> 2534 2011-12-09 53.19 462
#> 2535 2011-12-10 53.04 461
#> 2536 2011-12-11 52.91 460
#> 2537 2011-12-12 52.85 459
#> 2538 2011-12-13 52.72 458
#> 2539 2011-12-14 52.63 457
#> 2540 2011-12-15 52.51 456
#> 2541 2011-12-16 52.36 455
#> 2542 2011-12-17 52.29 454
#> 2543 2011-12-18 52.36 455
#> 2544 2011-12-19 52.36 455
#> 2545 2011-12-20 52.52 456
#> 2546 2011-12-21 53.19 462
#> 2547 2011-12-22 53.56 465
#> 2548 2011-12-23 55.13 479
#> 2549 2011-12-24 58.98 512
#> 2550 2011-12-25 59.83 520
#> 2551 2011-12-26 60.23 523
#> 2552 2011-12-27 60.26 523
#> 2553 2011-12-28 60.3 524
#> 2554 2011-12-29 60.29 524
#> 2555 2011-12-30 60.28 524
#> 2556 2011-12-31 60.26 523
#> 2557 2012-01-01 60.58 526
#> 2558 2012-01-02 60.84 529
#> 2559 2012-01-03 60.87 529
#> 2560 2012-01-04 60.91 529
#> 2561 2012-01-05 61.01 530
#> 2562 2012-01-06 60.96 530
#> 2563 2012-01-07 61.04 530
#> 2564 2012-01-08 61.2 532
#> 2565 2012-01-09 61.87 537
#> 2566 2012-01-10 62.17 540
#> 2567 2012-01-11 62.42 542
#> 2568 2012-01-12 62.85 546
#> 2569 2012-01-13 63.07 548
#> 2570 2012-01-14 63.2 549
#> 2571 2012-01-15 63.42 551
#> 2572 2012-01-16 63.49 551
#> 2573 2012-01-17 63.64 553
#> 2574 2012-01-18 63.62 553
#> 2575 2012-01-19 63.65 553
#> 2576 2012-01-20 63.61 553
#> 2577 2012-01-21 63.76 554
#> 2578 2012-01-22 63.98 556
#> 2579 2012-01-23 64.16 557
#> 2580 2012-01-24 64.3 559
#> 2581 2012-01-25 64.34 559
#> 2582 2012-01-26 64.48 560
#> 2583 2012-01-27 65.8 572
#> 2584 2012-01-28 66.24 575
#> 2585 2012-01-29 66.54 578
#> 2586 2012-01-30 66.81 580
#> 2587 2012-01-31 66.94 582
#> 2588 2012-02-01 67.1 583
#> 2589 2012-02-02 67.14 583
#> 2590 2012-02-03 67.32 585
#> 2591 2012-02-04 67.22 584
#> 2592 2012-02-05 67.53 587
#> 2593 2012-02-06 68.23 593
#> 2594 2012-02-07 69.38 603
#> 2595 2012-02-08 72.75 632
#> 2596 2012-02-09 74.53 647
#> 2597 2012-02-10 75.44 655
#> 2598 2012-02-11 75.76 658
#> 2599 2012-02-12 76.14 661
#> 2600 2012-02-13 76.89 668
#> 2601 2012-02-14 78.64 683
#> 2602 2012-02-15 80.9 703
#> 2603 2012-02-16 82.34 715
#> 2604 2012-02-17 83.3 724
#> 2605 2012-02-18 83.49 725
#> 2606 2012-02-19 84 730
#> 2607 2012-02-20 84.39 733
#> 2608 2012-02-21 84.77 736
#> 2609 2012-02-22 85.07 739
#> 2610 2012-02-23 85.43 742
#> 2611 2012-02-24 85.78 745
#> 2612 2012-02-25 85.98 747
#> 2613 2012-02-26 86.29 750
#> 2614 2012-02-27 86.54 752
#> 2615 2012-02-28 87.94 764
#> 2616 2012-02-29 88.46 768
#> 2617 2012-03-01 88.89 772
#> 2618 2012-03-02 88.99 773
#> 2619 2012-03-03 89.19 775
#> 2620 2012-03-04 89.85 780
#> 2621 2012-03-05 90.05 782
#> 2622 2012-03-06 90.22 784
#> 2623 2012-03-07 90.52 786
#> 2624 2012-03-08 90.57 787
#> 2625 2012-03-09 90.73 788
#> 2626 2012-03-10 90.77 788
#> 2627 2012-03-11 90.86 789
#> 2628 2012-03-12 90.99 790
#> 2629 2012-03-13 92.15 800
#> 2630 2012-03-14 92.6 804
#> 2631 2012-03-15 92.83 806
#> 2632 2012-03-16 93.1 809
#> 2633 2012-03-17 93.11 809
#> 2634 2012-03-18 93.06 808
#> 2635 2012-03-19 92.94 807
#> 2636 2012-03-20 92.9 807
#> 2637 2012-03-21 92.89 807
#> 2638 2012-03-22 92.84 807
#> 2639 2012-03-23 92.73 806
#> 2640 2012-03-24 92.69 805
#> 2641 2012-03-25 92.62 805
#> 2642 2012-03-26 92.51 804
#> 2643 2012-03-27 92.46 803
#> 2644 2012-03-28 92.41 803
#> 2645 2012-03-29 92.27 802
#> 2646 2012-03-30 92.14 800
#> 2647 2012-03-31 92.2 801
#> 2648 2012-04-01 92.1 800
#> 2649 2012-04-02 92.34 802
#> 2650 2012-04-03 92.48 803
#> 2651 2012-04-04 92.49 803
#> 2652 2012-04-05 92.54 804
#> 2653 2012-04-06 92.59 804
#> 2654 2012-04-07 92.55 804
#> 2655 2012-04-08 92.44 803
#> 2656 2012-04-09 92.63 805
#> 2657 2012-04-10 93.16 809
#> 2658 2012-04-11 93.33 811
#> 2659 2012-04-12 93.52 812
#> 2660 2012-04-13 93.69 814
#> 2661 2012-04-14 93.63 813
#> 2662 2012-04-15 94.86 824
#> 2663 2012-04-16 95.28 828
#> 2664 2012-04-17 95.34 828
#> 2665 2012-04-18 95.32 828
#> 2666 2012-04-19 95.34 828
#> 2667 2012-04-20 95.35 828
#> 2668 2012-04-21 95.69 831
#> 2669 2012-04-22 95.52 830
#> 2670 2012-04-23 95.46 829
#> 2671 2012-04-24 95.36 828
#> 2672 2012-04-25 95.27 828
#> 2673 2012-04-26 95.16 827
#> 2674 2012-04-27 95.01 825
#> 2675 2012-04-28 94.96 825
#> 2676 2012-04-29 94.81 824
#> 2677 2012-04-30 94.63 822
#> 2678 2012-05-01 94.51 821
#> 2679 2012-05-02 94.37 820
#> 2680 2012-05-03 94.21 818
#> 2681 2012-05-04 94.08 817
#> 2682 2012-05-05 93.92 816
#> 2683 2012-05-06 93.86 815
#> 2684 2012-05-07 93.66 814
#> 2685 2012-05-08 93.48 812
#> 2686 2012-05-09 93.34 811
#> 2687 2012-05-10 93.11 809
#> 2688 2012-05-11 92.95 807
#> 2689 2012-05-12 92.7 805
#> 2690 2012-05-13 92.59 804
#> 2691 2012-05-14 92.35 802
#> 2692 2012-05-15 92.12 800
#> 2693 2012-05-16 92.01 799
#> 2694 2012-05-17 91.9 798
#> 2695 2012-05-18 91.67 796
#> 2696 2012-05-19 91.79 797
#> 2697 2012-05-20 91.63 796
#> 2698 2012-05-21 91.71 797
#> 2699 2012-05-22 91.5 795
#> 2700 2012-05-23 91.34 793
#> 2701 2012-05-24 91.14 792
#> 2702 2012-05-25 90.99 790
#> 2703 2012-05-26 90.96 790
#> 2704 2012-05-27 90.86 789
#> 2705 2012-05-28 90.71 788
#> 2706 2012-05-29 90.57 787
#> 2707 2012-05-30 90.38 785
#> 2708 2012-05-31 90.22 784
#> 2709 2012-06-01 90 782
#> 2710 2012-06-02 89.76 780
#> 2711 2012-06-03 89.56 778
#> 2712 2012-06-04 89.34 776
#> 2713 2012-06-05 89.01 773
#> 2714 2012-06-06 88.75 771
#> 2715 2012-06-07 88.51 769
#> 2716 2012-06-08 88.18 766
#> 2717 2012-06-09 87.95 764
#> 2718 2012-06-10 87.6 761
#> 2719 2012-06-11 87.29 758
#> 2720 2012-06-12 86.95 755
#> 2721 2012-06-13 86.68 753
#> 2722 2012-06-14 86.47 751
#> 2723 2012-06-15 86.1 748
#> 2724 2012-06-16 85.73 745
#> 2725 2012-06-17 85.34 741
#> 2726 2012-06-18 85.08 739
#> 2727 2012-06-19 84.77 736
#> 2728 2012-06-20 84.45 734
#> 2729 2012-06-21 84.11 731
#> 2730 2012-06-22 83.66 727
#> 2731 2012-06-23 83.3 724
#> 2732 2012-06-24 82.98 721
#> 2733 2012-06-25 82.63 718
#> 2734 2012-06-26 82.31 715
#> 2735 2012-06-27 81.95 712
#> 2736 2012-06-28 81.67 709
#> 2737 2012-06-29 81.26 706
#> 2738 2012-06-30 80.96 703
#> 2739 2012-07-01 80.54 700
#> 2740 2012-07-02 80.16 696
#> 2741 2012-07-03 79.78 693
#> 2742 2012-07-04 79.44 690
#> 2743 2012-07-05 79.09 687
#> 2744 2012-07-06 78.81 685
#> 2745 2012-07-07 78.44 681
#> 2746 2012-07-08 78.2 679
#> 2747 2012-07-09 77.8 676
#> 2748 2012-07-10 77.48 673
#> 2749 2012-07-11 77.16 670
#> 2750 2012-07-12 76.81 667
#> 2751 2012-07-13 76.49 664
#> 2752 2012-07-14 76.14 661
#> 2753 2012-07-15 75.79 658
#> 2754 2012-07-16 75.42 655
#> 2755 2012-07-17 75.05 652
#> 2756 2012-07-18 74.78 650
#> 2757 2012-07-19 74.32 646
#> 2758 2012-07-20 73.91 642
#> 2759 2012-07-21 73.57 639
#> 2760 2012-07-22 73.25 636
#> 2761 2012-07-23 72.88 633
#> 2762 2012-07-24 72.56 630
#> 2763 2012-07-25 72.17 627
#> 2764 2012-07-26 71.83 624
#> 2765 2012-07-27 71.56 622
#> 2766 2012-07-28 71.22 619
#> 2767 2012-07-29 70.88 616
#> 2768 2012-07-30 70.51 613
#> 2769 2012-07-31 70.2 610
#> 2770 2012-08-01 69.86 607
#> 2771 2012-08-02 69.61 605
#> 2772 2012-08-03 69.16 601
#> 2773 2012-08-04 68.8 598
#> 2774 2012-08-05 68.5 595
#> 2775 2012-08-06 68.19 592
#> 2776 2012-08-07 67.83 589
#> 2777 2012-08-08 67.52 587
#> 2778 2012-08-09 67.18 584
#> 2779 2012-08-10 66.77 580
#> 2780 2012-08-11 66.37 577
#> 2781 2012-08-12 66.01 573
#> 2782 2012-08-13 66.03 574
#> 2783 2012-08-14 65.77 571
#> 2784 2012-08-15 65.46 569
#> 2785 2012-08-16 65.13 566
#> 2786 2012-08-17 64.82 563
#> 2787 2012-08-18 64.43 560
#> 2788 2012-08-19 64.13 557
#> 2789 2012-08-20 63.85 555
#> 2790 2012-08-21 63.59 552
#> 2791 2012-08-22 63.3 550
#> 2792 2012-08-23 62.96 547
#> 2793 2012-08-24 62.69 545
#> 2794 2012-08-25 62.37 542
#> 2795 2012-08-26 62.06 539
#> 2796 2012-08-27 61.72 536
#> 2797 2012-08-28 61.63 535
#> 2798 2012-08-29 61.38 533
#> 2799 2012-08-30 61.1 531
#> 2800 2012-08-31 60.77 528
#> 2801 2012-09-01 60.53 526
#> 2802 2012-09-02 60.26 523
#> 2803 2012-09-03 59.93 521
#> 2804 2012-09-04 59.64 518
#> 2805 2012-09-05 59.36 516
#> 2806 2012-09-06 59.07 513
#> 2807 2012-09-07 58.83 511
#> 2808 2012-09-08 58.5 508
#> 2809 2012-09-09 57.96 503
#> 2810 2012-09-10 57.86 503
#> 2811 2012-09-11 57.51 500
#> 2812 2012-09-12 57.21 497
#> 2813 2012-09-13 56.9 494
#> 2814 2012-09-14 56.63 492
#> 2815 2012-09-15 56.33 489
#> 2816 2012-09-16 56.1 487
#> 2817 2012-09-17 55.87 485
#> 2818 2012-09-18 55.52 482
#> 2819 2012-09-19 55.43 482
#> 2820 2012-09-20 55.19 479
#> 2821 2012-09-21 54.93 477
#> 2822 2012-09-22 54.72 475
#> 2823 2012-09-23 54.49 473
#> 2824 2012-09-24 54.14 470
#> 2825 2012-09-25 53.87 468
#> 2826 2012-09-26 53.52 465
#> 2827 2012-09-27 53.29 463
#> 2828 2012-09-28 53.02 461
#> 2829 2012-09-29 52.71 458
#> 2830 2012-09-30 52.39 455
#> 2831 2012-10-01 52.1 453
#> 2832 2012-10-02 51.82 450
#> 2833 2012-10-03 51.55 448
#> 2834 2012-10-04 51.25 445
#> 2835 2012-10-05 50.95 443
#> 2836 2012-10-06 50.73 441
#> 2837 2012-10-07 50.44 438
#> 2838 2012-10-08 50.08 435
#> 2839 2012-10-09 49.84 433
#> 2840 2012-10-10 49.56 430
#> 2841 2012-10-11 49.28 428
#> 2842 2012-10-12 48.98 425
#> 2843 2012-10-13 48.69 423
#> 2844 2012-10-14 48.39 420
#> 2845 2012-10-15 48.15 418
#> 2846 2012-10-16 47.8 415
#> 2847 2012-10-17 47.52 413
#> 2848 2012-10-18 47.31 411
#> 2849 2012-10-19 46.97 408
#> 2850 2012-10-20 46.66 405
#> 2851 2012-10-21 46.52 404
#> 2852 2012-10-22 46.53 404
#> 2853 2012-10-23 46.37 403
#> 2854 2012-10-24 48.54 422
#> 2855 2012-10-25 49.52 430
#> 2856 2012-10-26 49.5 430
#> 2857 2012-10-27 49.46 430
#> 2858 2012-10-28 49.16 427
#> 2859 2012-10-29 48.86 424
#> 2860 2012-10-30 48.94 425
#> 2861 2012-10-31 49.15 427
#> 2862 2012-11-01 49.04 426
#> 2863 2012-11-02 48.82 424
#> 2864 2012-11-03 48.48 421
#> 2865 2012-11-04 48.54 422
#> 2866 2012-11-05 48.28 419
#> 2867 2012-11-06 47.99 417
#> 2868 2012-11-07 47.97 417
#> 2869 2012-11-08 48.03 417
#> 2870 2012-11-09 47.96 417
#> 2871 2012-11-10 47.83 416
#> 2872 2012-11-11 47.85 416
#> 2873 2012-11-12 47.81 415
#> 2874 2012-11-13 47.67 414
#> 2875 2012-11-14 47.5 413
#> 2876 2012-11-15 47.29 411
#> 2877 2012-11-16 47.12 409
#> 2878 2012-11-17 47.1 409
#> 2879 2012-11-18 46.84 407
#> 2880 2012-11-19 46.67 405
#> 2881 2012-11-20 46.43 403
#> 2882 2012-11-21 46.28 402
#> 2883 2012-11-22 46.15 401
#> 2884 2012-11-23 46.08 400
#> 2885 2012-11-24 46.03 400
#> 2886 2012-11-25 45.88 399
#> 2887 2012-11-26 45.88 399
#> 2888 2012-11-27 45.66 397
#> 2889 2012-11-28 45.54 396
#> 2890 2012-11-29 45.45 395
#> 2891 2012-11-30 45.2 393
#> 2892 2012-12-01 45.41 394
#> 2893 2012-12-02 48.41 420
#> 2894 2012-12-03 49.58 431
#> 2895 2012-12-04 50.88 442
#> 2896 2012-12-05 51.51 447
#> 2897 2012-12-06 52.04 452
#> 2898 2012-12-07 52.8 459
#> 2899 2012-12-08 53.89 468
#> 2900 2012-12-09 54.19 471
#> 2901 2012-12-10 54.61 474
#> 2902 2012-12-11 55.64 483
#> 2903 2012-12-12 56.32 489
#> 2904 2012-12-13 56.41 490
#> 2905 2012-12-14 56.59 492
#> 2906 2012-12-15 56.61 492
#> 2907 2012-12-16 56.67 492
#> 2908 2012-12-17 56.86 494
#> 2909 2012-12-18 57.42 499
#> 2910 2012-12-19 58.78 511
#> 2911 2012-12-20 59.27 515
#> 2912 2012-12-21 59.55 517
#> 2913 2012-12-22 60.11 522
#> 2914 2012-12-23 60.3 524
#> 2915 2012-12-24 61.14 531
#> 2916 2012-12-25 61.67 536
#> 2917 2012-12-26 62.1 539
#> 2918 2012-12-27 62.4 542
#> 2919 2012-12-28 62.42 542
#> 2920 2012-12-29 62.65 544
#> 2921 2012-12-30 63.01 547
#> 2922 2012-12-31 63.36 550
#> 2923 2013-01-01 63.55 552
#> 2924 2013-01-02 63.76 554
#> 2925 2013-01-03 64.05 556
#> 2926 2013-01-04 64.23 558
#> 2927 2013-01-05 64.27 558
#> 2928 2013-01-06 64.28 558
#> 2929 2013-01-07 64.31 559
#> 2930 2013-01-08 64.5 560
#> 2931 2013-01-09 64.64 562
#> 2932 2013-01-10 64.58 561
#> 2933 2013-01-11 64.67 562
#> 2934 2013-01-12 65.99 573
#> 2935 2013-01-13 67.9 590
#> 2936 2013-01-14 68.67 597
#> 2937 2013-01-15 69.06 600
#> 2938 2013-01-16 69.28 602
#> 2939 2013-01-17 69.61 605
#> 2940 2013-01-18 69.93 608
#> 2941 2013-01-19 70.12 609
#> 2942 2013-01-20 70.79 615
#> 2943 2013-01-21 71.15 618
#> 2944 2013-01-22 71.33 620
#> 2945 2013-01-23 71.72 623
#> 2946 2013-01-24 71.85 624
#> 2947 2013-01-25 71.89 624
#> 2948 2013-01-26 72.33 628
#> 2949 2013-01-27 74.17 644
#> 2950 2013-01-28 75.18 653
#> 2951 2013-01-29 75.77 658
#> 2952 2013-01-30 76.36 663
#> 2953 2013-01-31 76.53 665
#> 2954 2013-02-01 77.21 671
#> 2955 2013-02-02 77.71 675
#> 2956 2013-02-03 78.04 678
#> 2957 2013-02-04 78.39 681
#> 2958 2013-02-05 78.66 683
#> 2959 2013-02-06 78.49 682
#> 2960 2013-02-07 78.84 685
#> 2961 2013-02-08 78.9 685
#> 2962 2013-02-09 79.15 688
#> 2963 2013-02-10 79.4 690
#> 2964 2013-02-11 80.11 696
#> 2965 2013-02-12 80.41 699
#> 2966 2013-02-13 80.78 702
#> 2967 2013-02-14 81.08 704
#> 2968 2013-02-15 81.34 707
#> 2969 2013-02-16 81.86 711
#> 2970 2013-02-17 82.06 713
#> 2971 2013-02-18 82.29 715
#> 2972 2013-02-19 82.35 715
#> 2973 2013-02-20 82.66 718
#> 2974 2013-02-21 82.84 720
#> 2975 2013-02-22 83.07 722
#> 2976 2013-02-23 83.3 724
#> 2977 2013-02-24 83.81 728
#> 2978 2013-02-25 83.93 729
#> 2979 2013-02-26 84.09 730
#> 2980 2013-02-27 84.25 732
#> 2981 2013-02-28 84.37 733
#> 2982 2013-03-01 84.62 735
#> 2983 2013-03-02 84.82 737
#> 2984 2013-03-03 84.96 738
#> 2985 2013-03-04 85 738
#> 2986 2013-03-05 85.07 739
#> 2987 2013-03-06 85.04 739
#> 2988 2013-03-07 85.04 739
#> 2989 2013-03-08 85.04 739
#> 2990 2013-03-09 85 738
#> 2991 2013-03-10 85.01 738
#> 2992 2013-03-11 84.93 738
#> 2993 2013-03-12 84.96 738
#> 2994 2013-03-13 84.92 738
#> 2995 2013-03-14 84.86 737
#> 2996 2013-03-15 84.84 737
#> 2997 2013-03-16 85.3 741
#> 2998 2013-03-17 86.39 750
#> 2999 2013-03-18 86.8 754
#> 3000 2013-03-19 86.98 756
#> 3001 2013-03-20 87.16 757
#> 3002 2013-03-21 87.49 760
#> 3003 2013-03-22 87.55 761
#> 3004 2013-03-23 87.97 764
#> 3005 2013-03-24 88.17 766
#> 3006 2013-03-25 88.3 767
#> 3007 2013-03-26 88.32 767
#> 3008 2013-03-27 88.71 771
#> 3009 2013-03-28 89.56 778
#> 3010 2013-03-29 90.2 784
#> 3011 2013-03-30 90.41 785
#> 3012 2013-03-31 90.87 789
#> 3013 2013-04-01 90.95 790
#> 3014 2013-04-02 90.92 790
#> 3015 2013-04-03 90.94 790
#> 3016 2013-04-04 91.05 791
#> 3017 2013-04-05 91.07 791
#> 3018 2013-04-06 91.1 791
#> 3019 2013-04-07 91.1 791
#> 3020 2013-04-08 91.31 793
#> 3021 2013-04-09 91.53 795
#> 3022 2013-04-10 91.53 795
#> 3023 2013-04-11 91.58 796
#> 3024 2013-04-12 91.72 797
#> 3025 2013-04-13 91.57 795
#> 3026 2013-04-14 91.6 796
#> 3027 2013-04-15 91.56 795
#> 3028 2013-04-16 91.78 797
#> 3029 2013-04-17 91.78 797
#> 3030 2013-04-18 91.75 797
#> 3031 2013-04-19 91.67 796
#> 3032 2013-04-20 91.69 797
#> 3033 2013-04-21 91.82 798
#> 3034 2013-04-22 91.89 798
#> 3035 2013-04-23 91.78 797
#> 3036 2013-04-24 91.83 798
#> 3037 2013-04-25 91.71 797
#> 3038 2013-04-26 91.73 797
#> 3039 2013-04-27 91.68 796
#> 3040 2013-04-28 91.61 796
#> 3041 2013-04-29 91.49 795
#> 3042 2013-04-30 91.38 794
#> 3043 2013-05-01 91.24 793
#> 3044 2013-05-02 91.11 791
#> 3045 2013-05-03 90.84 789
#> 3046 2013-05-04 90.77 789
#> 3047 2013-05-05 90.54 786
#> 3048 2013-05-06 90.36 785
#> 3049 2013-05-07 90.19 783
#> 3050 2013-05-08 90.13 783
#> 3051 2013-05-09 89.84 780
#> 3052 2013-05-10 89.76 780
#> 3053 2013-05-11 89.59 778
#> 3054 2013-05-12 89.49 777
#> 3055 2013-05-13 89.32 776
#> 3056 2013-05-14 89.19 775
#> 3057 2013-05-15 89.24 775
#> 3058 2013-05-16 89.16 774
#> 3059 2013-05-17 88.99 773
#> 3060 2013-05-18 88.83 772
#> 3061 2013-05-19 88.67 770
#> 3062 2013-05-20 88.5 769
#> 3063 2013-05-21 88.27 767
#> 3064 2013-05-22 88.03 765
#> 3065 2013-05-23 87.85 763
#> 3066 2013-05-24 87.62 761
#> 3067 2013-05-25 87.22 758
#> 3068 2013-05-26 86.97 755
#> 3069 2013-05-27 86.76 754
#> 3070 2013-05-28 86.5 751
#> 3071 2013-05-29 86.31 750
#> 3072 2013-05-30 86.05 747
#> 3073 2013-05-31 85.76 745
#> 3074 2013-06-01 85.5 743
#> 3075 2013-06-02 85.2 740
#> 3076 2013-06-03 84.96 738
#> 3077 2013-06-04 84.82 737
#> 3078 2013-06-05 84.59 735
#> 3079 2013-06-06 84.32 732
#> 3080 2013-06-07 84.11 731
#> 3081 2013-06-08 83.99 730
#> 3082 2013-06-09 83.7 727
#> 3083 2013-06-10 83.41 725
#> 3084 2013-06-11 83.08 722
#> 3085 2013-06-12 82.84 720
#> 3086 2013-06-13 82.78 719
#> 3087 2013-06-14 82.59 717
#> 3088 2013-06-15 83.48 725
#> 3089 2013-06-16 83.62 726
#> 3090 2013-06-17 83.74 727
#> 3091 2013-06-18 83.48 725
#> 3092 2013-06-19 83.19 723
#> 3093 2013-06-20 82.8 719
#> 3094 2013-06-21 82.64 718
#> 3095 2013-06-22 82.37 716
#> 3096 2013-06-23 82.06 713
#> 3097 2013-06-24 81.81 711
#> 3098 2013-06-25 81.56 709
#> 3099 2013-06-26 81.17 705
#> 3100 2013-06-27 80.82 702
#> 3101 2013-06-28 80.57 700
#> 3102 2013-06-29 80.15 696
#> 3103 2013-06-30 79.81 693
#> 3104 2013-07-01 79.66 692
#> 3105 2013-07-02 79.27 689
#> 3106 2013-07-03 78.92 686
#> 3107 2013-07-04 78.72 684
#> 3108 2013-07-05 78.39 681
#> 3109 2013-07-06 78.07 678
#> 3110 2013-07-07 77.77 676
#> 3111 2013-07-08 77.41 672
#> 3112 2013-07-09 77 669
#> 3113 2013-07-10 76.63 666
#> 3114 2013-07-11 76.33 663
#> 3115 2013-07-12 76.04 661
#> 3116 2013-07-13 75.6 657
#> 3117 2013-07-14 75.32 654
#> 3118 2013-07-15 74.87 650
#> 3119 2013-07-16 74.63 648
#> 3120 2013-07-17 74.22 645
#> 3121 2013-07-18 73.86 642
#> 3122 2013-07-19 73.53 639
#> 3123 2013-07-20 73.26 636
#> 3124 2013-07-21 72.91 633
#> 3125 2013-07-22 72.64 631
#> 3126 2013-07-23 72.16 627
#> 3127 2013-07-24 71.84 624
#> 3128 2013-07-25 71.63 622
#> 3129 2013-07-26 71.28 619
#> 3130 2013-07-27 70.91 616
#> 3131 2013-07-28 70.69 614
#> 3132 2013-07-29 70.29 611
#> 3133 2013-07-30 70.05 609
#> 3134 2013-07-31 69.75 606
#> 3135 2013-08-01 69.52 604
#> 3136 2013-08-02 69.15 601
#> 3137 2013-08-03 68.9 599
#> 3138 2013-08-04 68.61 596
#> 3139 2013-08-05 68.21 593
#> 3140 2013-08-06 67.86 590
#> 3141 2013-08-07 67.44 586
#> 3142 2013-08-08 67.1 583
#> 3143 2013-08-09 66.86 581
#> 3144 2013-08-10 66.56 578
#> 3145 2013-08-11 66.19 575
#> 3146 2013-08-12 65.89 572
#> 3147 2013-08-13 65.48 569
#> 3148 2013-08-14 64.97 564
#> 3149 2013-08-15 64.77 563
#> 3150 2013-08-16 64.39 559
#> 3151 2013-08-17 64.07 557
#> 3152 2013-08-18 63.56 552
#> 3153 2013-08-19 63.2 549
#> 3154 2013-08-20 63 547
#> 3155 2013-08-21 62.61 544
#> 3156 2013-08-22 62.23 541
#> 3157 2013-08-23 61.9 538
#> 3158 2013-08-24 61.56 535
#> 3159 2013-08-25 61.21 532
#> 3160 2013-08-26 60.83 528
#> 3161 2013-08-27 60.47 525
#> 3162 2013-08-28 60.16 523
#> 3163 2013-08-29 59.87 520
#> 3164 2013-08-30 59.61 518
#> 3165 2013-08-31 59.11 513
#> 3166 2013-09-01 58.68 510
#> 3167 2013-09-02 58.32 507
#> 3168 2013-09-03 57.99 504
#> 3169 2013-09-04 57.85 503
#> 3170 2013-09-05 57.49 499
#> 3171 2013-09-06 57.11 496
#> 3172 2013-09-07 56.86 494
#> 3173 2013-09-08 56.55 491
#> 3174 2013-09-09 56.29 489
#> 3175 2013-09-10 55.9 486
#> 3176 2013-09-11 55.62 483
#> 3177 2013-09-12 55.38 481
#> 3178 2013-09-13 55.13 479
#> 3179 2013-09-14 54.94 477
#> 3180 2013-09-15 54.62 474
#> 3181 2013-09-16 54.26 471
#> 3182 2013-09-17 53.99 469
#> 3183 2013-09-18 53.67 466
#> 3184 2013-09-19 53.36 463
#> 3185 2013-09-20 53.16 462
#> 3186 2013-09-21 52.82 459
#> 3187 2013-09-22 52.52 456
#> 3188 2013-09-23 52.24 454
#> 3189 2013-09-24 51.92 451
#> 3190 2013-09-25 51.62 448
#> 3191 2013-09-26 51.4 446
#> 3192 2013-09-27 51.07 444
#> 3193 2013-09-28 50.72 441
#> 3194 2013-09-29 50.52 439
#> 3195 2013-09-30 50.13 435
#> 3196 2013-10-01 49.8 433
#> 3197 2013-10-02 49.68 432
#> 3198 2013-10-03 49.63 431
#> 3199 2013-10-04 49.48 430
#> 3200 2013-10-05 49.25 428
#> 3201 2013-10-06 48.93 425
#> 3202 2013-10-07 48.61 422
#> 3203 2013-10-08 48.36 420
#> 3204 2013-10-09 48.11 418
#> 3205 2013-10-10 47.95 417
#> 3206 2013-10-11 47.7 414
#> 3207 2013-10-12 47.38 412
#> 3208 2013-10-13 47.22 410
#> 3209 2013-10-14 46.94 408
#> 3210 2013-10-15 46.51 404
#> 3211 2013-10-16 46.16 401
#> 3212 2013-10-17 45.93 399
#> 3213 2013-10-18 46.59 405
#> 3214 2013-10-19 46.69 406
#> 3215 2013-10-20 46.47 404
#> 3216 2013-10-21 46.29 402
#> 3217 2013-10-22 46.02 400
#> 3218 2013-10-23 45.8 398
#> 3219 2013-10-24 45.58 396
#> 3220 2013-10-25 45.29 393
#> 3221 2013-10-26 45.09 392
#> 3222 2013-10-27 44.79 389
#> 3223 2013-10-28 44.49 387
#> 3224 2013-10-29 44.31 385
#> 3225 2013-10-30 44.14 383
#> 3226 2013-10-31 43.96 382
#> 3227 2013-11-01 43.82 381
#> 3228 2013-11-02 43.61 379
#> 3229 2013-11-03 43.49 378
#> 3230 2013-11-04 43.3 376
#> 3231 2013-11-05 43.07 374
#> 3232 2013-11-06 42.88 372
#> 3233 2013-11-07 42.76 371
#> 3234 2013-11-08 42.6 370
#> 3235 2013-11-09 42.37 368
#> 3236 2013-11-10 42.27 367
#> 3237 2013-11-11 42.01 365
#> 3238 2013-11-12 41.79 363
#> 3239 2013-11-13 41.53 361
#> 3240 2013-11-14 41.41 360
#> 3241 2013-11-15 41.12 357
#> 3242 2013-11-16 40.96 356
#> 3243 2013-11-17 40.65 353
#> 3244 2013-11-18 40.39 351
#> 3245 2013-11-19 40.23 349
#> 3246 2013-11-20 39.96 347
#> 3247 2013-11-21 39.81 346
#> 3248 2013-11-22 39.67 345
#> 3249 2013-11-23 39.52 343
#> 3250 2013-11-24 39.4 342
#> 3251 2013-11-25 39.12 340
#> 3252 2013-11-26 39.16 340
#> 3253 2013-11-27 39.13 340
#> 3254 2013-11-28 40.15 349
#> 3255 2013-11-29 40.17 349
#> 3256 2013-11-30 40.02 348
#> 3257 2013-12-01 39.85 346
#> 3258 2013-12-02 39.81 346
#> 3259 2013-12-03 39.74 345
#> 3260 2013-12-04 39.55 344
#> 3261 2013-12-05 39.37 342
#> 3262 2013-12-06 39.17 340
#> 3263 2013-12-07 39.15 340
#> 3264 2013-12-08 38.96 338
#> 3265 2013-12-09 38.78 337
#> 3266 2013-12-10 38.63 336
#> 3267 2013-12-11 38.71 336
#> 3268 2013-12-12 38.62 336
#> 3269 2013-12-13 38.55 335
#> 3270 2013-12-14 38.54 335
#> 3271 2013-12-15 38.49 334
#> 3272 2013-12-16 38.39 333
#> 3273 2013-12-17 38.41 334
#> 3274 2013-12-18 38.38 333
#> 3275 2013-12-19 38.41 334
#> 3276 2013-12-20 38.26 332
#> 3277 2013-12-21 38.08 331
#> 3278 2013-12-22 38.01 330
#> 3279 2013-12-23 37.78 328
#> 3280 2013-12-24 37.55 326
#> 3281 2013-12-25 37.4 325
#> 3282 2013-12-26 37.21 323
#> 3283 2013-12-27 37.07 322
#> 3284 2013-12-28 36.94 321
#> 3285 2013-12-29 36.72 319
#> 3286 2013-12-30 36.56 318
#> 3287 2013-12-31 36.41 316
#> 3288 2014-01-01 36.25 315
#> 3289 2014-01-02 36.06 313
#> 3290 2014-01-03 35.89 312
#> 3291 2014-01-04 35.81 311
#> 3292 2014-01-05 35.53 309
#> 3293 2014-01-06 35.44 308
#> 3294 2014-01-07 35.23 306
#> 3295 2014-01-08 35.04 304
#> 3296 2014-01-09 34.89 303
#> 3297 2014-01-10 34.72 302
#> 3298 2014-01-11 34.64 301
#> 3299 2014-01-12 34.53 300
#> 3300 2014-01-13 34.29 298
#> 3301 2014-01-14 34.11 296
#> 3302 2014-01-15 33.93 295
#> 3303 2014-01-16 33.73 293
#> 3304 2014-01-17 33.77 293
#> 3305 2014-01-18 33.53 291
#> 3306 2014-01-19 33.39 290
#> 3307 2014-01-20 33.19 288
#> 3308 2014-01-21 33.05 287
#> 3309 2014-01-22 32.97 286
#> 3310 2014-01-23 32.91 286
#> 3311 2014-01-24 32.77 285
#> 3312 2014-01-25 32.66 284
#> 3313 2014-01-26 32.67 284
#> 3314 2014-01-27 32.66 284
#> 3315 2014-01-28 32.55 283
#> 3316 2014-01-29 32.48 282
#> 3317 2014-01-30 33.22 289
#> 3318 2014-01-31 33.29 289
#> 3319 2014-02-01 33.12 288
#> 3320 2014-02-02 33.03 287
#> 3321 2014-02-03 32.89 286
#> 3322 2014-02-04 32.76 285
#> 3323 2014-02-05 32.56 283
#> 3324 2014-02-06 32.36 281
#> 3325 2014-02-07 32.21 280
#> 3326 2014-02-08 32.05 278
#> 3327 2014-02-09 31.81 276
#> 3328 2014-02-10 31.62 275
#> 3329 2014-02-11 31.49 274
#> 3330 2014-02-12 31.3 272
#> 3331 2014-02-13 31.13 270
#> 3332 2014-02-14 31.02 269
#> 3333 2014-02-15 31 269
#> 3334 2014-02-16 30.87 268
#> 3335 2014-02-17 30.72 267
#> 3336 2014-02-18 30.59 266
#> 3337 2014-02-19 30.43 264
#> 3338 2014-02-20 30.34 264
#> 3339 2014-02-21 30.16 262
#> 3340 2014-02-22 29.99 260
#> 3341 2014-02-23 29.84 259
#> 3342 2014-02-24 29.87 259
#> 3343 2014-02-25 29.89 260
#> 3344 2014-02-26 29.76 259
#> 3345 2014-02-27 29.67 258
#> 3346 2014-02-28 29.51 256
#> 3347 2014-03-01 29.43 256
#> 3348 2014-03-02 29.35 255
#> 3349 2014-03-03 29.21 254
#> 3350 2014-03-04 29.1 253
#> 3351 2014-03-05 29 252
#> 3352 2014-03-06 28.89 251
#> 3353 2014-03-07 28.83 250
#> 3354 2014-03-08 28.63 249
#> 3355 2014-03-09 28.82 250
#> 3356 2014-03-10 29.16 253
#> 3357 2014-03-11 32.59 283
#> 3358 2014-03-12 34.85 303
#> 3359 2014-03-13 35.4 308
#> 3360 2014-03-14 35.64 310
#> 3361 2014-03-15 35.69 310
#> 3362 2014-03-16 35.76 311
#> 3363 2014-03-17 35.82 311
#> 3364 2014-03-18 35.76 311
#> 3365 2014-03-19 35.66 310
#> 3366 2014-03-20 35.75 311
#> 3367 2014-03-21 35.78 311
#> 3368 2014-03-22 35.79 311
#> 3369 2014-03-23 35.68 310
#> 3370 2014-03-24 35.6 309
#> 3371 2014-03-25 35.46 308
#> 3372 2014-03-26 35.34 307
#> 3373 2014-03-27 35.27 306
#> 3374 2014-03-28 35.17 305
#> 3375 2014-03-29 35.16 305
#> 3376 2014-03-30 35.05 304
#> 3377 2014-03-31 34.94 304
#> 3378 2014-04-01 34.82 303
#> 3379 2014-04-02 34.6 301
#> 3380 2014-04-03 34.5 300
#> 3381 2014-04-04 34.5 300
#> 3382 2014-04-05 34.29 298
#> 3383 2014-04-06 34.11 296
#> 3384 2014-04-07 34.07 296
#> 3385 2014-04-08 33.83 294
#> 3386 2014-04-09 33.68 293
#> 3387 2014-04-10 33.48 291
#> 3388 2014-04-11 33.56 292
#> 3389 2014-04-12 33.39 290
#> 3390 2014-04-13 33.25 289
#> 3391 2014-04-14 33.13 288
#> 3392 2014-04-15 32.95 286
#> 3393 2014-04-16 32.75 284
#> 3394 2014-04-17 32.59 283
#> 3395 2014-04-18 32.49 282
#> 3396 2014-04-19 32.24 280
#> 3397 2014-04-20 32.01 278
#> 3398 2014-04-21 31.88 277
#> 3399 2014-04-22 31.75 276
#> 3400 2014-04-23 31.47 273
#> 3401 2014-04-24 31.37 273
#> 3402 2014-04-25 31.14 271
#> 3403 2014-04-26 30.91 268
#> 3404 2014-04-27 30.7 267
#> 3405 2014-04-28 30.66 266
#> 3406 2014-04-29 30.52 265
#> 3407 2014-04-30 30.22 263
#> 3408 2014-05-01 30.24 263
#> 3409 2014-05-02 30.09 261
#> 3410 2014-05-03 29.95 260
#> 3411 2014-05-04 29.78 259
#> 3412 2014-05-05 29.63 257
#> 3413 2014-05-06 29.56 257
#> 3414 2014-05-07 29.42 256
#> 3415 2014-05-08 29.24 254
#> 3416 2014-05-09 29.12 253
#> 3417 2014-05-10 29.71 258
#> 3418 2014-05-11 30.17 262
#> 3419 2014-05-12 30.26 263
#> 3420 2014-05-13 30.27 263
#> 3421 2014-05-14 30.17 262
#> 3422 2014-05-15 30.03 261
#> 3423 2014-05-16 29.9 260
#> 3424 2014-05-17 29.8 259
#> 3425 2014-05-18 29.58 257
#> 3426 2014-05-19 29.37 255
#> 3427 2014-05-20 29.23 254
#> 3428 2014-05-21 29.04 252
#> 3429 2014-05-22 28.86 251
#> 3430 2014-05-23 28.6 248
#> 3431 2014-05-24 28.36 246
#> 3432 2014-05-25 28.14 244
#> 3433 2014-05-26 28 243
#> 3434 2014-05-27 27.77 241
#> 3435 2014-05-28 27.52 239
#> 3436 2014-05-29 27.32 237
#> 3437 2014-05-30 27.08 235
#> 3438 2014-05-31 26.89 234
#> 3439 2014-06-01 26.76 232
#> 3440 2014-06-02 26.74 232
#> 3441 2014-06-03 26.62 231
#> 3442 2014-06-04 26.44 230
#> 3443 2014-06-05 26.44 230
#> 3444 2014-06-06 27.87 242
#> 3445 2014-06-07 28.16 245
#> 3446 2014-06-08 28.14 244
#> 3447 2014-06-09 28.15 245
#> 3448 2014-06-10 27.97 243
#> 3449 2014-06-11 27.8 242
#> 3450 2014-06-12 27.67 240
#> 3451 2014-06-13 27.36 238
#> 3452 2014-06-14 27.24 237
#> 3453 2014-06-15 26.98 234
#> 3454 2014-06-16 26.72 232
#> 3455 2014-06-17 26.69 232
#> 3456 2014-06-18 26.53 230
#> 3457 2014-06-19 26.36 229
#> 3458 2014-06-20 26.3 228
#> 3459 2014-06-21 26.09 227
#> 3460 2014-06-22 26.03 226
#> 3461 2014-06-23 25.8 224
#> 3462 2014-06-24 25.69 223
#> 3463 2014-06-25 25.38 220
#> 3464 2014-06-26 25.11 218
#> 3465 2014-06-27 24.71 215
#> 3466 2014-06-28 24.29 211
#> 3467 2014-06-29 24.13 210
#> 3468 2014-06-30 23.87 207
#> 3469 2014-07-01 23.71 206
#> 3470 2014-07-02 23.56 205
#> 3471 2014-07-03 23.28 202
#> 3472 2014-07-04 23.09 201
#> 3473 2014-07-05 22.97 200
#> 3474 2014-07-06 22.71 197
#> 3475 2014-07-07 22.53 196
#> 3476 2014-07-08 22.31 194
#> 3477 2014-07-09 22.18 193
#> 3478 2014-07-10 21.88 190
#> 3479 2014-07-11 21.68 188
#> 3480 2014-07-12 21.43 186
#> 3481 2014-07-13 21.34 185
#> 3482 2014-07-14 21.09 183
#> 3483 2014-07-15 20.92 182
#> 3484 2014-07-16 20.71 180
#> 3485 2014-07-17 20.55 179
#> 3486 2014-07-18 20.34 177
#> 3487 2014-07-19 20.19 175
#> 3488 2014-07-20 20.2 176
#> 3489 2014-07-21 20.08 174
#> 3490 2014-07-22 20.24 176
#> 3491 2014-07-23 20.04 174
#> 3492 2014-07-24 19.87 173
#> 3493 2014-07-25 19.74 171
#> 3494 2014-07-26 19.64 171
#> 3495 2014-07-27 19.47 169
#> 3496 2014-07-28 19.34 168
#> 3497 2014-07-29 19.22 167
#> 3498 2014-07-30 19.09 166
#> 3499 2014-07-31 18.94 165
#> 3500 2014-08-01 18.78 163
#> 3501 2014-08-02 18.59 161
#> 3502 2014-08-03 18.62 162
#> 3503 2014-08-04 18.76 163
#> 3504 2014-08-05 18.69 162
#> 3505 2014-08-06 18.48 161
#> 3506 2014-08-07 18.25 159
#> 3507 2014-08-08 18.56 161
#> 3508 2014-08-09 18.59 161
#> 3509 2014-08-10 18.61 162
#> 3510 2014-08-11 18.57 161
#> 3511 2014-08-12 18.5 161
#> 3512 2014-08-13 18.41 160
#> 3513 2014-08-14 18.17 158
#> 3514 2014-08-15 17.99 156
#> 3515 2014-08-16 17.73 154
#> 3516 2014-08-17 17.63 153
#> 3517 2014-08-18 17.6 153
#> 3518 2014-08-19 17.38 151
#> 3519 2014-08-20 17.24 150
#> 3520 2014-08-21 17.14 149
#> 3521 2014-08-22 16.98 147
#> 3522 2014-08-23 16.93 147
#> 3523 2014-08-24 16.73 145
#> 3524 2014-08-25 16.65 145
#> 3525 2014-08-26 16.41 143
#> 3526 2014-08-27 16.31 142
#> 3527 2014-08-28 16.16 140
#> 3528 2014-08-29 15.97 139
#> 3529 2014-08-30 15.81 137
#> 3530 2014-08-31 15.68 136
#> 3531 2014-09-01 15.51 135
#> 3532 2014-09-02 15.43 134
#> 3533 2014-09-03 15.3 133
#> 3534 2014-09-04 15.24 132
#> 3535 2014-09-05 15.15 132
#> 3536 2014-09-06 15.05 131
#> 3537 2014-09-07 15.38 134
#> 3538 2014-09-08 15.35 133
#> 3539 2014-09-09 15.39 134
#> 3540 2014-09-10 15.27 133
#> 3541 2014-09-11 15.11 131
#> 3542 2014-09-12 14.96 130
#> 3543 2014-09-13 14.87 129
#> 3544 2014-09-14 14.71 128
#> 3545 2014-09-15 14.58 127
#> 3546 2014-09-16 14.46 126
#> 3547 2014-09-17 14.48 126
#> 3548 2014-09-18 15.33 133
#> 3549 2014-09-19 17.37 151
#> 3550 2014-09-20 17.91 156
#> 3551 2014-09-21 17.98 156
#> 3552 2014-09-22 17.93 156
#> 3553 2014-09-23 17.86 155
#> 3554 2014-09-24 17.99 156
#> 3555 2014-09-25 18.01 156
#> 3556 2014-09-26 17.99 156
#> 3557 2014-09-27 18.17 158
#> 3558 2014-09-28 20.42 177
#> 3559 2014-09-29 22.1 192
#> 3560 2014-09-30 22.59 196
#> 3561 2014-10-01 22.72 197
#> 3562 2014-10-02 22.67 197
#> 3563 2014-10-03 22.52 196
#> 3564 2014-10-04 22.45 195
#> 3565 2014-10-05 22.34 194
#> 3566 2014-10-06 22.42 195
#> 3567 2014-10-07 22.28 194
#> 3568 2014-10-08 22.15 192
#> 3569 2014-10-09 22.07 192
#> 3570 2014-10-10 21.97 191
#> 3571 2014-10-11 21.93 190
#> 3572 2014-10-12 21.9 190
#> 3573 2014-10-13 21.83 190
#> 3574 2014-10-14 21.74 189
#> 3575 2014-10-15 21.7 189
#> 3576 2014-10-16 21.58 187
#> 3577 2014-10-17 21.53 187
#> 3578 2014-10-18 21.58 187
#> 3579 2014-10-19 21.51 187
#> 3580 2014-10-20 21.43 186
#> 3581 2014-10-21 21.39 186
#> 3582 2014-10-22 21.31 185
#> 3583 2014-10-23 21.17 184
#> 3584 2014-10-24 21.13 184
#> 3585 2014-10-25 21.87 190
#> 3586 2014-10-26 24.32 211
#> 3587 2014-10-27 27.36 238
#> 3588 2014-10-28 28.74 250
#> 3589 2014-10-29 29.61 257
#> 3590 2014-10-30 30.42 264
#> 3591 2014-10-31 32.51 282
#> 3592 2014-11-01 34.41 299
#> 3593 2014-11-02 35.17 306
#> 3594 2014-11-03 35.59 309
#> 3595 2014-11-04 35.93 312
#> 3596 2014-11-05 36.08 313
#> 3597 2014-11-06 36.42 316
#> 3598 2014-11-07 36.49 317
#> 3599 2014-11-08 36.44 317
#> 3600 2014-11-09 36.37 316
#> 3601 2014-11-10 36.4 316
#> 3602 2014-11-11 36.4 316
#> 3603 2014-11-12 36.42 316
#> 3604 2014-11-13 36.47 317
#> 3605 2014-11-14 36.57 318
#> 3606 2014-11-15 36.78 320
#> 3607 2014-11-16 36.91 321
#> 3608 2014-11-17 36.95 321
#> 3609 2014-11-18 36.98 321
#> 3610 2014-11-19 37.05 322
#> 3611 2014-11-20 37.41 325
#> 3612 2014-11-21 37.76 328
#> 3613 2014-11-22 38.12 331
#> 3614 2014-11-23 38.21 332
#> 3615 2014-11-24 38.49 334
#> 3616 2014-11-25 39.4 342
#> 3617 2014-11-26 41.25 358
#> 3618 2014-11-27 42.98 373
#> 3619 2014-11-28 43.65 379
#> 3620 2014-11-29 44.22 384
#> 3621 2014-11-30 44.52 387
#> 3622 2014-12-01 45.26 393
#> 3623 2014-12-02 45.97 399
#> 3624 2014-12-03 46.42 403
#> 3625 2014-12-04 46.83 407
#> 3626 2014-12-05 47.36 411
#> 3627 2014-12-06 47.67 414
#> 3628 2014-12-07 47.92 416
#> 3629 2014-12-08 48.37 420
#> 3630 2014-12-09 48.98 425
#> 3631 2014-12-10 49.37 429
#> 3632 2014-12-11 49.7 432
#> 3633 2014-12-12 50.1 435
#> 3634 2014-12-13 50.93 442
#> 3635 2014-12-14 51.41 447
#> 3636 2014-12-15 51.98 452
#> 3637 2014-12-16 52.29 454
#> 3638 2014-12-17 52.49 456
#> 3639 2014-12-18 52.94 460
#> 3640 2014-12-19 53.43 464
#> 3641 2014-12-20 53.73 467
#> 3642 2014-12-21 53.88 468
#> 3643 2014-12-22 54.46 473
#> 3644 2014-12-23 54.7 475
#> 3645 2014-12-24 54.89 477
#> 3646 2014-12-25 55.06 478
#> 3647 2014-12-26 55.3 480
#> 3648 2014-12-27 55.66 484
#> 3649 2014-12-28 56.63 492
#> 3650 2014-12-29 56.88 494
#> 3651 2014-12-30 59.58 518
#> 3652 2014-12-31 60.78 528
#> 3653 2015-01-01 66.71 580
#> 3654 2015-01-02 69.3 602
#> 3655 2015-01-03 70.02 608
#> 3656 2015-01-04 70.52 613
#> 3657 2015-01-05 72.04 626
#> 3658 2015-01-06 73.15 635
#> 3659 2015-01-07 74.03 643
#> 3660 2015-01-08 74.56 648
#> 3661 2015-01-09 74.75 649
#> 3662 2015-01-10 74.84 650
#> 3663 2015-01-11 75.04 652
#> 3664 2015-01-12 76.03 660
#> 3665 2015-01-13 81.26 706
#> 3666 2015-01-14 82.85 720
#> 3667 2015-01-15 83.45 725
#> 3668 2015-01-16 83.97 729
#> 3669 2015-01-17 84.29 732
#> 3670 2015-01-18 84.36 733
#> 3671 2015-01-19 84.5 734
#> 3672 2015-01-20 84.28 732
#> 3673 2015-01-21 84.57 735
#> 3674 2015-01-22 84.62 735
#> 3675 2015-01-23 84.62 735
#> 3676 2015-01-24 84.69 736
#> 3677 2015-01-25 84.71 736
#> 3678 2015-01-26 85.06 739
#> 3679 2015-01-27 85.13 739
#> 3680 2015-01-28 85.65 744
#> 3681 2015-01-29 86.24 749
#> 3682 2015-01-30 86.36 750
#> 3683 2015-01-31 86.24 749
#> 3684 2015-02-01 86.52 752
#> 3685 2015-02-02 86.67 753
#> 3686 2015-02-03 88.1 765
#> 3687 2015-02-04 89.73 779
#> 3688 2015-02-05 89.91 781
#> 3689 2015-02-06 89.85 780
#> 3690 2015-02-07 89.9 781
#> 3691 2015-02-08 90 782
#> 3692 2015-02-09 90.21 784
#> 3693 2015-02-10 90.43 786
#> 3694 2015-02-11 91.15 792
#> 3695 2015-02-12 91.64 796
#> 3696 2015-02-13 92.9 807
#> 3697 2015-02-14 93.68 814
#> 3698 2015-02-15 93.91 816
#> 3699 2015-02-16 94.33 819
#> 3700 2015-02-17 94.3 819
#> 3701 2015-02-18 94.14 818
#> 3702 2015-02-19 93.53 812
#> 3703 2015-02-20 93.39 811
#> 3704 2015-02-21 93.95 816
#> 3705 2015-02-22 95.12 826
#> 3706 2015-02-23 95.59 830
#> 3707 2015-02-24 96.28 836
#> 3708 2015-02-25 96.44 838
#> 3709 2015-02-26 96.19 836
#> 3710 2015-02-27 96.33 837
#> 3711 2015-02-28 96.33 837
#> 3712 2015-03-01 96.25 836
#> 3713 2015-03-02 95.9 833
#> 3714 2015-03-03 95.64 831
#> 3715 2015-03-04 95.66 831
#> 3716 2015-03-05 95.42 829
#> 3717 2015-03-06 95.35 828
#> 3718 2015-03-07 95.15 827
#> 3719 2015-03-08 94.95 825
#> 3720 2015-03-09 94.94 825
#> 3721 2015-03-10 94.88 824
#> 3722 2015-03-11 94.77 823
#> 3723 2015-03-12 94.71 823
#> 3724 2015-03-13 94.61 822
#> 3725 2015-03-14 94.5 821
#> 3726 2015-03-15 94.63 822
#> 3727 2015-03-16 95.08 826
#> 3728 2015-03-17 95.01 825
#> 3729 2015-03-18 94.91 824
#> 3730 2015-03-19 94.82 824
#> 3731 2015-03-20 94.76 823
#> 3732 2015-03-21 94.81 824
#> 3733 2015-03-22 95.01 825
#> 3734 2015-03-23 95.08 826
#> 3735 2015-03-24 95.09 826
#> 3736 2015-03-25 95.05 826
#> 3737 2015-03-26 94.99 825
#> 3738 2015-03-27 94.96 825
#> 3739 2015-03-28 95.01 825
#> 3740 2015-03-29 94.97 825
#> 3741 2015-03-30 94.9 824
#> 3742 2015-03-31 94.75 823
#> 3743 2015-04-01 94.71 823
#> 3744 2015-04-02 94.74 823
#> 3745 2015-04-03 94.76 823
#> 3746 2015-04-04 94.69 823
#> 3747 2015-04-05 94.71 823
#> 3748 2015-04-06 94.6 822
#> 3749 2015-04-07 95.5 830
#> 3750 2015-04-08 95.5 830
#> 3751 2015-04-09 95.48 829
#> 3752 2015-04-10 96.68 840
#> 3753 2015-04-11 97.2 844
#> 3754 2015-04-12 97.34 846
#> 3755 2015-04-13 97.36 846
#> 3756 2015-04-14 97.33 845
#> 3757 2015-04-15 97.32 845
#> 3758 2015-04-16 97.24 845
#> 3759 2015-04-17 97.19 844
#> 3760 2015-04-18 97.18 844
#> 3761 2015-04-19 96.91 842
#> 3762 2015-04-20 96.87 842
#> 3763 2015-04-21 96.8 841
#> 3764 2015-04-22 96.5 838
#> 3765 2015-04-23 96.36 837
#> 3766 2015-04-24 96.14 835
#> 3767 2015-04-25 96.01 834
#> 3768 2015-04-26 95.95 834
#> 3769 2015-04-27 95.76 832
#> 3770 2015-04-28 95.57 830
#> 3771 2015-04-29 95.51 830
#> 3772 2015-04-30 95.5 830
#> 3773 2015-05-01 95.38 829
#> 3774 2015-05-02 95.25 827
#> 3775 2015-05-03 95.23 827
#> 3776 2015-05-04 95.19 827
#> 3777 2015-05-05 95.13 826
#> 3778 2015-05-06 95.01 825
#> 3779 2015-05-07 94.85 824
#> 3780 2015-05-08 94.81 824
#> 3781 2015-05-09 95.09 826
#> 3782 2015-05-10 95.1 826
#> 3783 2015-05-11 94.91 825
#> 3784 2015-05-12 94.75 823
#> 3785 2015-05-13 94.65 822
#> 3786 2015-05-14 94.56 821
#> 3787 2015-05-15 94.37 820
#> 3788 2015-05-16 94.23 819
#> 3789 2015-05-17 94.14 818
#> 3790 2015-05-18 93.97 816
#> 3791 2015-05-19 93.88 815
#> 3792 2015-05-20 93.69 814
#> 3793 2015-05-21 93.5 812
#> 3794 2015-05-22 93.25 810
#> 3795 2015-05-23 93.08 809
#> 3796 2015-05-24 92.9 807
#> 3797 2015-05-25 92.7 805
#> 3798 2015-05-26 92.56 804
#> 3799 2015-05-27 92.44 803
#> 3800 2015-05-28 92.64 805
#> 3801 2015-05-29 92.52 804
#> 3802 2015-05-30 92.37 802
#> 3803 2015-05-31 92.26 801
#> 3804 2015-06-01 92.19 801
#> 3805 2015-06-02 91.93 799
#> 3806 2015-06-03 91.7 797
#> 3807 2015-06-04 91.39 794
#> 3808 2015-06-05 91.18 792
#> 3809 2015-06-06 90.91 790
#> 3810 2015-06-07 90.77 789
#> 3811 2015-06-08 90.5 786
#> 3812 2015-06-09 90.3 784
#> 3813 2015-06-10 90.05 782
#> 3814 2015-06-11 89.83 780
#> 3815 2015-06-12 89.56 778
#> 3816 2015-06-13 89.27 775
#> 3817 2015-06-14 88.83 772
#> 3818 2015-06-15 88.52 769
#> 3819 2015-06-16 88.16 766
#> 3820 2015-06-17 87.99 764
#> 3821 2015-06-18 87.67 762
#> 3822 2015-06-19 88.86 772
#> 3823 2015-06-20 88.63 770
#> 3824 2015-06-21 88.45 768
#> 3825 2015-06-22 88.21 766
#> 3826 2015-06-23 87.89 763
#> 3827 2015-06-24 87.7 762
#> 3828 2015-06-25 87.46 760
#> 3829 2015-06-26 87.17 757
#> 3830 2015-06-27 86.91 755
#> 3831 2015-06-28 86.63 752
#> 3832 2015-06-29 86.31 750
#> 3833 2015-06-30 86.1 748
#> 3834 2015-07-01 85.81 745
#> 3835 2015-07-02 85.57 743
#> 3836 2015-07-03 85.28 741
#> 3837 2015-07-04 84.92 738
#> 3838 2015-07-05 84.91 738
#> 3839 2015-07-06 84.71 736
#> 3840 2015-07-07 84.42 733
#> 3841 2015-07-08 84.17 731
#> 3842 2015-07-09 83.86 729
#> 3843 2015-07-10 83.61 726
#> 3844 2015-07-11 83.37 724
#> 3845 2015-07-12 83.16 722
#> 3846 2015-07-13 82.85 720
#> 3847 2015-07-14 82.57 717
#> 3848 2015-07-15 82.35 715
#> 3849 2015-07-16 82.1 713
#> 3850 2015-07-17 81.87 711
#> 3851 2015-07-18 81.65 709
#> 3852 2015-07-19 81.43 707
#> 3853 2015-07-20 81.24 706
#> 3854 2015-07-21 80.99 704
#> 3855 2015-07-22 80.71 701
#> 3856 2015-07-23 80.39 698
#> 3857 2015-07-24 80.11 696
#> 3858 2015-07-25 79.85 694
#> 3859 2015-07-26 79.61 692
#> 3860 2015-07-27 79.37 689
#> 3861 2015-07-28 79.06 687
#> 3862 2015-07-29 78.79 684
#> 3863 2015-07-30 78.57 682
#> 3864 2015-07-31 78.21 679
#> 3865 2015-08-01 77.84 676
#> 3866 2015-08-02 77.53 673
#> 3867 2015-08-03 77.19 670
#> 3868 2015-08-04 76.93 668
#> 3869 2015-08-05 76.63 666
#> 3870 2015-08-06 76.32 663
#> 3871 2015-08-07 76.06 661
#> 3872 2015-08-08 75.68 657
#> 3873 2015-08-09 75.32 654
#> 3874 2015-08-10 75.05 652
#> 3875 2015-08-11 74.74 649
#> 3876 2015-08-12 74.42 646
#> 3877 2015-08-13 74.18 644
#> 3878 2015-08-14 73.87 642
#> 3879 2015-08-15 73.57 639
#> 3880 2015-08-16 73.22 636
#> 3881 2015-08-17 72.93 634
#> 3882 2015-08-18 72.59 631
#> 3883 2015-08-19 72.32 628
#> 3884 2015-08-20 71.95 625
#> 3885 2015-08-21 71.6 622
#> 3886 2015-08-22 71.28 619
#> 3887 2015-08-23 71.24 619
#> 3888 2015-08-24 71.05 617
#> 3889 2015-08-25 70.7 614
#> 3890 2015-08-26 70.42 612
#> 3891 2015-08-27 70.1 609
#> 3892 2015-08-28 69.77 606
#> 3893 2015-08-29 69.56 604
#> 3894 2015-08-30 69.26 602
#> 3895 2015-08-31 68.98 599
#> 3896 2015-09-01 68.61 596
#> 3897 2015-09-02 68.32 593
#> 3898 2015-09-03 68.04 591
#> 3899 2015-09-04 67.72 588
#> 3900 2015-09-05 67.34 585
#> 3901 2015-09-06 67.05 582
#> 3902 2015-09-07 66.72 580
#> 3903 2015-09-08 66.36 576
#> 3904 2015-09-09 65.97 573
#> 3905 2015-09-10 65.64 570
#> 3906 2015-09-11 65.41 568
#> 3907 2015-09-12 65.09 565
#> 3908 2015-09-13 65.53 569
#> 3909 2015-09-14 65.28 567
#> 3910 2015-09-15 65 565
#> 3911 2015-09-16 64.79 563
#> 3912 2015-09-17 64.49 560
#> 3913 2015-09-18 64.21 558
#> 3914 2015-09-19 63.97 556
#> 3915 2015-09-20 63.62 553
#> 3916 2015-09-21 63.36 550
#> 3917 2015-09-22 63.07 548
#> 3918 2015-09-23 62.86 546
#> 3919 2015-09-24 62.89 546
#> 3920 2015-09-25 63.12 548
#> 3921 2015-09-26 62.4 542
#> 3922 2015-09-27 62.15 540
#> 3923 2015-09-28 61.9 538
#> 3924 2015-09-29 64.76 563
#> 3925 2015-09-30 66.45 577
#> 3926 2015-10-01 66.81 580
#> 3927 2015-10-02 66.81 580
#> 3928 2015-10-03 66.74 580
#> 3929 2015-10-04 66.63 579
#> 3930 2015-10-05 66.49 578
#> 3931 2015-10-06 66.28 576
#> 3932 2015-10-07 67.08 583
#> 3933 2015-10-08 67.27 584
#> 3934 2015-10-09 67.29 585
#> 3935 2015-10-10 67.19 584
#> 3936 2015-10-11 67.08 583
#> 3937 2015-10-12 67.16 583
#> 3938 2015-10-13 67.3 585
#> 3939 2015-10-14 67.31 585
#> 3940 2015-10-15 67.23 584
#> 3941 2015-10-16 67.09 583
#> 3942 2015-10-17 66.92 581
#> 3943 2015-10-18 66.72 580
#> 3944 2015-10-19 66.54 578
#> 3945 2015-10-20 66.31 576
#> 3946 2015-10-21 66.22 575
#> 3947 2015-10-22 66.1 574
#> 3948 2015-10-23 66.39 577
#> 3949 2015-10-24 68 591
#> 3950 2015-10-25 69.4 603
#> 3951 2015-10-26 69.62 605
#> 3952 2015-10-27 69.72 606
#> 3953 2015-10-28 69.76 606
#> 3954 2015-10-29 69.74 606
#> 3955 2015-10-30 69.66 605
#> 3956 2015-10-31 69.57 604
#> 3957 2015-11-01 69.38 603
#> 3958 2015-11-02 69.13 600
#> 3959 2015-11-03 68.93 599
#> 3960 2015-11-04 68.75 597
#> 3961 2015-11-05 68.58 596
#> 3962 2015-11-06 68.41 594
#> 3963 2015-11-07 68.25 593
#> 3964 2015-11-08 68.01 591
#> 3965 2015-11-09 67.79 589
#> 3966 2015-11-10 67.56 587
#> 3967 2015-11-11 67.37 585
#> 3968 2015-11-12 67.15 583
#> 3969 2015-11-13 66.98 582
#> 3970 2015-11-14 66.78 580
#> 3971 2015-11-15 66.57 578
#> 3972 2015-11-16 66.33 576
#> 3973 2015-11-17 66.15 575
#> 3974 2015-11-18 65.89 572
#> 3975 2015-11-19 65.65 570
#> 3976 2015-11-20 65.37 568
#> 3977 2015-11-21 65.06 565
#> 3978 2015-11-22 64.82 563
#> 3979 2015-11-23 64.7 562
#> 3980 2015-11-24 64.5 560
#> 3981 2015-11-25 64.32 559
#> 3982 2015-11-26 64.05 556
#> 3983 2015-11-27 64.1 557
#> 3984 2015-11-28 63.98 556
#> 3985 2015-11-29 64.15 557
#> 3986 2015-11-30 64.08 557
#> 3987 2015-12-01 63.98 556
#> 3988 2015-12-02 63.79 554
#> 3989 2015-12-03 63.62 553
#> 3990 2015-12-04 63.5 552
#> 3991 2015-12-05 63.31 550
#> 3992 2015-12-06 63.1 548
#> 3993 2015-12-07 62.91 546
#> 3994 2015-12-08 62.77 545
#> 3995 2015-12-09 62.58 544
#> 3996 2015-12-10 62.39 542
#> 3997 2015-12-11 62.18 540
#> 3998 2015-12-12 61.96 538
#> 3999 2015-12-13 61.71 536
#> 4000 2015-12-14 61.56 535
#> 4001 2015-12-15 61.4 533
#> 4002 2015-12-16 61.2 532
#> 4003 2015-12-17 60.98 530
#> 4004 2015-12-18 60.92 529
#> 4005 2015-12-19 60.72 527
#> 4006 2015-12-20 60.56 526
#> 4007 2015-12-21 60.24 523
#> 4008 2015-12-22 60.13 522
#> 4009 2015-12-23 59.98 521
#> 4010 2015-12-24 59.76 519
#> 4011 2015-12-25 59.63 518
#> 4012 2015-12-26 59.43 516
#> 4013 2015-12-27 59.18 514
#> 4014 2015-12-28 58.94 512
#> 4015 2015-12-29 58.79 511
#> 4016 2015-12-30 58.62 509
#> 4017 2015-12-31 58.68 510
#> 4018 2016-01-01 58.56 509
#> 4019 2016-01-02 58.4 507
#> 4020 2016-01-03 58.25 506
#> 4021 2016-01-04 58.32 507
#> 4022 2016-01-05 58.69 510
#> 4023 2016-01-06 60.81 528
#> 4024 2016-01-07 61.84 537
#> 4025 2016-01-08 62.96 547
#> 4026 2016-01-09 63.46 551
#> 4027 2016-01-10 63.61 553
#> 4028 2016-01-11 63.88 555
#> 4029 2016-01-12 64.15 557
#> 4030 2016-01-13 65.11 566
#> 4031 2016-01-14 66.31 576
#> 4032 2016-01-15 67.18 584
#> 4033 2016-01-16 67.52 587
#> 4034 2016-01-17 67.68 588
#> 4035 2016-01-18 70.6 613
#> 4036 2016-01-19 71.68 623
#> 4037 2016-01-20 72.23 627
#> 4038 2016-01-21 72.58 631
#> 4039 2016-01-22 72.96 634
#> 4040 2016-01-23 73.19 636
#> 4041 2016-01-24 73.42 638
#> 4042 2016-01-25 73.51 639
#> 4043 2016-01-26 73.65 640
#> 4044 2016-01-27 73.8 641
#> 4045 2016-01-28 73.98 643
#> 4046 2016-01-29 74.69 649
#> 4047 2016-01-30 75.33 654
#> 4048 2016-01-31 75.58 657
#> 4049 2016-02-01 75.76 658
#> 4050 2016-02-02 75.82 659
#> 4051 2016-02-03 75.88 659
#> 4052 2016-02-04 75.9 659
#> 4053 2016-02-05 76.09 661
#> 4054 2016-02-06 81.37 707
#> 4055 2016-02-07 84.21 731
#> 4056 2016-02-08 84.61 735
#> 4057 2016-02-09 84.81 737
#> 4058 2016-02-10 84.94 738
#> 4059 2016-02-11 85.35 741
#> 4060 2016-02-12 86.01 747
#> 4061 2016-02-13 86.42 751
#> 4062 2016-02-14 86.67 753
#> 4063 2016-02-15 86.86 755
#> 4064 2016-02-16 86.9 755
#> 4065 2016-02-17 86.82 754
#> 4066 2016-02-18 86.74 754
#> 4067 2016-02-19 86.84 754
#> 4068 2016-02-20 86.69 753
#> 4069 2016-02-21 86.79 754
#> 4070 2016-02-22 86.68 753
#> 4071 2016-02-23 86.6 752
#> 4072 2016-02-24 86.5 751
#> 4073 2016-02-25 86.79 754
#> 4074 2016-02-26 86.91 755
#> 4075 2016-02-27 86.97 755
#> 4076 2016-02-28 87.03 756
#> 4077 2016-02-29 87.03 756
#> 4078 2016-03-01 87.05 756
#> 4079 2016-03-02 87.02 756
#> 4080 2016-03-03 87.86 763
#> 4081 2016-03-04 88.51 769
#> 4082 2016-03-05 89.02 773
#> 4083 2016-03-06 89.05 774
#> 4084 2016-03-07 89.06 774
#> 4085 2016-03-08 89.07 774
#> 4086 2016-03-09 89.04 773
#> 4087 2016-03-10 88.97 773
#> 4088 2016-03-11 88.83 772
#> 4089 2016-03-12 88.74 771
#> 4090 2016-03-13 88.6 770
#> 4091 2016-03-14 88.52 769
#> 4092 2016-03-15 88.37 768
#> 4093 2016-03-16 88.2 766
#> 4094 2016-03-17 88.04 765
#> 4095 2016-03-18 87.87 763
#> 4096 2016-03-19 87.77 762
#> 4097 2016-03-20 87.64 761
#> 4098 2016-03-21 87.41 759
#> 4099 2016-03-22 87.21 758
#> 4100 2016-03-23 87.16 757
#> 4101 2016-03-24 86.93 755
#> 4102 2016-03-25 86.99 756
#> 4103 2016-03-26 87.35 759
#> 4104 2016-03-27 87.64 761
#> 4105 2016-03-28 87.7 762
#> 4106 2016-03-29 87.65 761
#> 4107 2016-03-30 87.73 762
#> 4108 2016-03-31 87.65 761
#> 4109 2016-04-01 87.56 761
#> 4110 2016-04-02 87.61 761
#> 4111 2016-04-03 87.55 761
#> 4112 2016-04-04 87.5 760
#> 4113 2016-04-05 87.35 759
#> 4114 2016-04-06 87.29 758
#> 4115 2016-04-07 87.19 757
#> 4116 2016-04-08 87.18 757
#> 4117 2016-04-09 87.44 760
#> 4118 2016-04-10 87.12 757
#> 4119 2016-04-11 87.02 756
#> 4120 2016-04-12 86.99 756
#> 4121 2016-04-13 86.86 755
#> 4122 2016-04-14 86.76 754
#> 4123 2016-04-15 86.69 753
#> 4124 2016-04-16 86.57 752
#> 4125 2016-04-17 86.34 750
#> 4126 2016-04-18 86.17 749
#> 4127 2016-04-19 85.99 747
#> 4128 2016-04-20 85.89 746
#> 4129 2016-04-21 85.62 744
#> 4130 2016-04-22 85.31 741
#> 4131 2016-04-23 85.11 739
#> 4132 2016-04-24 84.9 737
#> 4133 2016-04-25 84.81 737
#> 4134 2016-04-26 84.72 736
#> 4135 2016-04-27 84.67 736
#> 4136 2016-04-28 84.56 735
#> 4137 2016-04-29 84.4 733
#> 4138 2016-04-30 84.22 732
#> 4139 2016-05-01 84.02 730
#> 4140 2016-05-02 83.75 728
#> 4141 2016-05-03 83.55 726
#> 4142 2016-05-04 83.53 726
#> 4143 2016-05-05 83.46 725
#> 4144 2016-05-06 83.43 725
#> 4145 2016-05-07 83.29 724
#> 4146 2016-05-08 83.19 723
#> 4147 2016-05-09 83.01 721
#> 4148 2016-05-10 82.84 720
#> 4149 2016-05-11 82.59 717
#> 4150 2016-05-12 82.29 715
#> 4151 2016-05-13 82.19 714
#> 4152 2016-05-14 81.93 712
#> 4153 2016-05-15 81.79 711
#> 4154 2016-05-16 81.5 708
#> 4155 2016-05-17 81.24 706
#> 4156 2016-05-18 81.06 704
#> 4157 2016-05-19 80.77 702
#> 4158 2016-05-20 80.53 700
#> 4159 2016-05-21 80.32 698
#> 4160 2016-05-22 80.15 696
#> 4161 2016-05-23 79.97 695
#> 4162 2016-05-24 79.71 692
#> 4163 2016-05-25 79.44 690
#> 4164 2016-05-26 79.27 689
#> 4165 2016-05-27 79.07 687
#> 4166 2016-05-28 78.91 685
#> 4167 2016-05-29 78.76 684
#> 4168 2016-05-30 78.53 682
#> 4169 2016-05-31 78.28 680
#> 4170 2016-06-01 78.02 678
#> 4171 2016-06-02 77.66 675
#> 4172 2016-06-03 77.36 672
#> 4173 2016-06-04 77.07 670
#> 4174 2016-06-05 77.03 669
#> 4175 2016-06-06 76.82 667
#> 4176 2016-06-07 76.59 665
#> 4177 2016-06-08 76.36 663
#> 4178 2016-06-09 76.2 662
#> 4179 2016-06-10 75.95 660
#> 4180 2016-06-11 75.78 658
#> 4181 2016-06-12 75.6 657
#> 4182 2016-06-13 75.38 655
#> 4183 2016-06-14 75.13 653
#> 4184 2016-06-15 75.15 653
#> 4185 2016-06-16 74.93 651
#> 4186 2016-06-17 74.84 650
#> 4187 2016-06-18 74.67 649
#> 4188 2016-06-19 74.45 647
#> 4189 2016-06-20 74.16 644
#> 4190 2016-06-21 73.95 642
#> 4191 2016-06-22 73.7 640
#> 4192 2016-06-23 73.41 638
#> 4193 2016-06-24 73.11 635
#> 4194 2016-06-25 72.79 632
#> 4195 2016-06-26 72.5 630
#> 4196 2016-06-27 72.24 628
#> 4197 2016-06-28 71.92 625
#> 4198 2016-06-29 71.74 623
#> 4199 2016-06-30 71.63 622
#> 4200 2016-07-01 71.45 621
#> 4201 2016-07-02 71.31 619
#> 4202 2016-07-03 71.05 617
#> 4203 2016-07-04 70.76 615
#> 4204 2016-07-05 70.57 613
#> 4205 2016-07-06 70.44 612
#> 4206 2016-07-07 70.22 610
#> 4207 2016-07-08 69.97 608
#> 4208 2016-07-09 69.66 605
#> 4209 2016-07-10 69.34 602
#> 4210 2016-07-11 68.99 599
#> 4211 2016-07-12 68.58 596
#> 4212 2016-07-13 68.21 593
#> 4213 2016-07-14 67.86 590
#> 4214 2016-07-15 67.45 586
#> 4215 2016-07-16 67.09 583
#> 4216 2016-07-17 66.73 580
#> 4217 2016-07-18 66.34 576
#> 4218 2016-07-19 66.01 573
#> 4219 2016-07-20 65.68 571
#> 4220 2016-07-21 65.38 568
#> 4221 2016-07-22 65.05 565
#> 4222 2016-07-23 64.7 562
#> 4223 2016-07-24 64.43 560
#> 4224 2016-07-25 64.01 556
#> 4225 2016-07-26 63.74 554
#> 4226 2016-07-27 63.44 551
#> 4227 2016-07-28 63.08 548
#> 4228 2016-07-29 62.71 545
#> 4229 2016-07-30 62.37 542
#> 4230 2016-07-31 62.1 539
#> 4231 2016-08-01 61.72 536
#> 4232 2016-08-02 61.33 533
#> 4233 2016-08-03 61.02 530
#> 4234 2016-08-04 60.75 528
#> 4235 2016-08-05 60.52 526
#> 4236 2016-08-06 60.13 522
#> 4237 2016-08-07 59.79 519
#> 4238 2016-08-08 59.38 516
#> 4239 2016-08-09 58.96 512
#> 4240 2016-08-10 58.53 508
#> 4241 2016-08-11 58.19 505
#> 4242 2016-08-12 57.91 503
#> 4243 2016-08-13 57.53 500
#> 4244 2016-08-14 57.14 496
#> 4245 2016-08-15 56.88 494
#> 4246 2016-08-16 56.53 491
#> 4247 2016-08-17 56.18 488
#> 4248 2016-08-18 55.95 486
#> 4249 2016-08-19 55.63 483
#> 4250 2016-08-20 55.35 481
#> 4251 2016-08-21 55.09 479
#> 4252 2016-08-22 54.81 476
#> 4253 2016-08-23 54.57 474
#> 4254 2016-08-24 54.29 472
#> 4255 2016-08-25 54.11 470
#> 4256 2016-08-26 54.02 469
#> 4257 2016-08-27 53.81 467
#> 4258 2016-08-28 53.57 465
#> 4259 2016-08-29 53.33 463
#> 4260 2016-08-30 53.05 461
#> 4261 2016-08-31 52.78 459
#> 4262 2016-09-01 52.54 456
#> 4263 2016-09-02 52.22 454
#> 4264 2016-09-03 51.93 451
#> 4265 2016-09-04 51.67 449
#> 4266 2016-09-05 51.37 446
#> 4267 2016-09-06 51.09 444
#> 4268 2016-09-07 50.83 442
#> 4269 2016-09-08 50.57 439
#> 4270 2016-09-09 50.27 437
#> 4271 2016-09-10 50.05 435
#> 4272 2016-09-11 49.64 431
#> 4273 2016-09-12 49.28 428
#> 4274 2016-09-13 49.08 426
#> 4275 2016-09-14 48.74 423
#> 4276 2016-09-15 48.54 422
#> 4277 2016-09-16 48.21 419
#> 4278 2016-09-17 47.89 416
#> 4279 2016-09-18 47.69 414
#> 4280 2016-09-19 47.27 411
#> 4281 2016-09-20 47.03 409
#> 4282 2016-09-21 46.92 408
#> 4283 2016-09-22 46.67 405
#> 4284 2016-09-23 46.77 406
#> 4285 2016-09-24 46.6 405
#> 4286 2016-09-25 46.11 401
#> 4287 2016-09-26 46.07 400
#> 4288 2016-09-27 45.96 399
#> 4289 2016-09-28 45.97 399
#> 4290 2016-09-29 45.76 398
#> 4291 2016-09-30 45.48 395
#> 4292 2016-10-01 45.3 393
#> 4293 2016-10-02 45.05 391
#> 4294 2016-10-03 44.76 389
#> 4295 2016-10-04 44.52 387
#> 4296 2016-10-05 44.32 385
#> 4297 2016-10-06 44.08 383
#> 4298 2016-10-07 43.77 380
#> 4299 2016-10-08 43.53 378
#> 4300 2016-10-09 43.32 376
#> 4301 2016-10-10 43.09 374
#> 4302 2016-10-11 42.8 372
#> 4303 2016-10-12 42.6 370
#> 4304 2016-10-13 42.4 368
#> 4305 2016-10-14 42.13 366
#> 4306 2016-10-15 41.88 364
#> 4307 2016-10-16 41.62 362
#> 4308 2016-10-17 41.35 359
#> 4309 2016-10-18 41.14 357
#> 4310 2016-10-19 40.88 355
#> 4311 2016-10-20 40.66 353
#> 4312 2016-10-21 40.43 351
#> 4313 2016-10-22 40.2 349
#> 4314 2016-10-23 39.98 347
#> 4315 2016-10-24 39.76 345
#> 4316 2016-10-25 39.52 343
#> 4317 2016-10-26 39.25 341
#> 4318 2016-10-27 38.98 339
#> 4319 2016-10-28 38.75 337
#> 4320 2016-10-29 38.56 335
#> 4321 2016-10-30 38.42 334
#> 4322 2016-10-31 38.25 332
#> 4323 2016-11-01 38.04 330
#> 4324 2016-11-02 37.82 329
#> 4325 2016-11-03 37.67 327
#> 4326 2016-11-04 37.61 327
#> 4327 2016-11-05 37.5 326
#> 4328 2016-11-06 37.31 324
#> 4329 2016-11-07 37.02 322
#> 4330 2016-11-08 36.91 321
#> 4331 2016-11-09 36.7 319
#> 4332 2016-11-10 36.48 317
#> 4333 2016-11-11 36.38 316
#> 4334 2016-11-12 36.4 316
#> 4335 2016-11-13 36.29 315
#> 4336 2016-11-14 36.26 315
#> 4337 2016-11-15 36.05 313
#> 4338 2016-11-16 35.86 312
#> 4339 2016-11-17 35.76 311
#> 4340 2016-11-18 35.62 309
#> 4341 2016-11-19 35.49 308
#> 4342 2016-11-20 35.36 307
#> 4343 2016-11-21 35.27 306
#> 4344 2016-11-22 35.17 305
#> 4345 2016-11-23 34.98 304
#> 4346 2016-11-24 34.72 302
#> 4347 2016-11-25 34.53 300
#> 4348 2016-11-26 34.3 298
#> 4349 2016-11-27 34.02 296
#> 4350 2016-11-28 33.94 295
#> 4351 2016-11-29 35.04 304
#> 4352 2016-11-30 36.37 316
#> 4353 2016-12-01 37.01 322
#> 4354 2016-12-02 37.11 322
#> 4355 2016-12-03 37.33 324
#> 4356 2016-12-04 37.3 324
#> 4357 2016-12-05 37.29 324
#> 4358 2016-12-06 37.25 324
#> 4359 2016-12-07 37.25 324
#> 4360 2016-12-08 37.3 324
#> 4361 2016-12-09 37.32 324
#> 4362 2016-12-10 37.27 324
#> 4363 2016-12-11 37.2 323
#> 4364 2016-12-12 37.14 323
#> 4365 2016-12-13 37.2 323
#> 4366 2016-12-14 37.45 325
#> 4367 2016-12-15 37.63 327
#> 4368 2016-12-16 37.92 329
#> 4369 2016-12-17 38.17 332
#> 4370 2016-12-18 38.37 333
#> 4371 2016-12-19 38.51 335
#> 4372 2016-12-20 38.63 336
#> 4373 2016-12-21 38.85 338
#> 4374 2016-12-22 39.46 343
#> 4375 2016-12-23 40.5 352
#> 4376 2016-12-24 41.28 359
#> 4377 2016-12-25 42.09 366
#> 4378 2016-12-26 42.64 370
#> 4379 2016-12-27 42.96 373
#> 4380 2016-12-28 43.23 376
#> 4381 2016-12-29 43.65 379
#> 4382 2016-12-30 48.2 419
#> 4383 2016-12-31 51.08 444
#> 4384 2017-01-01 52.42 455
#> 4385 2017-01-02 53.13 461
#> 4386 2017-01-03 53.35 463
#> 4387 2017-01-04 53.5 465
#> 4388 2017-01-05 53.75 467
#> 4389 2017-01-06 55.55 483
#> 4390 2017-01-07 58.13 505
#> 4391 2017-01-08 58.82 511
#> 4392 2017-01-09 59.25 515
#> 4393 2017-01-10 59.53 517
#> 4394 2017-01-11 59.86 520
#> 4395 2017-01-12 60.87 529
#> 4396 2017-01-13 64.06 556
#> 4397 2017-01-14 65.01 565
#> 4398 2017-01-15 67.82 589
#> 4399 2017-01-16 71.55 622
#> 4400 2017-01-17 74.52 647
#> 4401 2017-01-18 76.84 667
#> 4402 2017-01-19 79.73 693
#> 4403 2017-01-20 82.01 712
#> 4404 2017-01-21 83.75 727
#> 4405 2017-01-22 83.9 729
#> 4406 2017-01-23 83.94 729
#> 4407 2017-01-24 84.26 732
#> 4408 2017-01-25 84.48 734
#> 4409 2017-01-26 84.56 735
#> 4410 2017-01-27 84.63 735
#> 4411 2017-01-28 84.77 736
#> 4412 2017-01-29 84.83 737
#> 4413 2017-01-30 84.91 738
#> 4414 2017-01-31 84.86 737
#> 4415 2017-02-01 84.88 737
#> 4416 2017-02-02 84.84 737
#> 4417 2017-02-03 84.85 737
#> 4418 2017-02-04 84.96 738
#> 4419 2017-02-05 85.13 740
#> 4420 2017-02-06 85.48 743
#> 4421 2017-02-07 85.58 743
#> 4422 2017-02-08 85.75 745
#> 4423 2017-02-09 85.77 745
#> 4424 2017-02-10 85.73 745
#> 4425 2017-02-11 85.73 745
#> 4426 2017-02-12 85.8 745
#> 4427 2017-02-13 85.82 746
#> 4428 2017-02-14 85.84 746
#> 4429 2017-02-15 85.78 745
#> 4430 2017-02-16 85.76 745
#> 4431 2017-02-17 85.7 744
#> 4432 2017-02-18 85.65 744
#> 4433 2017-02-19 85.59 744
#> 4434 2017-02-20 85.84 746
#> 4435 2017-02-21 86.81 754
#> 4436 2017-02-22 87.04 756
#> 4437 2017-02-23 87.28 758
#> 4438 2017-02-24 87.39 759
#> 4439 2017-02-25 87.5 760
#> 4440 2017-02-26 87.73 762
#> 4441 2017-02-27 87.91 764
#> 4442 2017-02-28 88 764
#> 4443 2017-03-01 87.99 764
#> 4444 2017-03-02 87.99 764
#> 4445 2017-03-03 88.02 765
#> 4446 2017-03-04 88.01 765
#> 4447 2017-03-05 87.94 764
#> 4448 2017-03-06 87.95 764
#> 4449 2017-03-07 87.91 764
#> 4450 2017-03-08 87.91 764
#> 4451 2017-03-09 87.78 763
#> 4452 2017-03-10 87.65 761
#> 4453 2017-03-11 87.65 761
#> 4454 2017-03-12 87.54 760
#> 4455 2017-03-13 87.65 761
#> 4456 2017-03-14 87.74 762
#> 4457 2017-03-15 88.26 767
#> 4458 2017-03-16 88.59 770
#> 4459 2017-03-17 88.74 771
#> 4460 2017-03-18 89.27 775
#> 4461 2017-03-19 89.46 777
#> 4462 2017-03-20 89.64 779
#> 4463 2017-03-21 89.65 779
#> 4464 2017-03-22 89.65 779
#> 4465 2017-03-23 89.63 779
#> 4466 2017-03-24 89.56 778
#> 4467 2017-03-25 89.48 777
#> 4468 2017-03-26 89.41 777
#> 4469 2017-03-27 89.38 776
#> 4470 2017-03-28 89.32 776
#> 4471 2017-03-29 89.2 775
#> 4472 2017-03-30 89.2 775
#> 4473 2017-03-31 89.04 773
#> 4474 2017-04-01 88.89 772
#> 4475 2017-04-02 88.79 771
#> 4476 2017-04-03 88.74 771
#> 4477 2017-04-04 88.57 769
#> 4478 2017-04-05 88.48 769
#> 4479 2017-04-06 88.33 767
#> 4480 2017-04-07 88.28 767
#> 4481 2017-04-08 88.13 766
#> 4482 2017-04-09 88.02 765
#> 4483 2017-04-10 87.94 764
#> 4484 2017-04-11 87.7 762
#> 4485 2017-04-12 87.57 761
#> 4486 2017-04-13 87.46 760
#> 4487 2017-04-14 87.42 759
#> 4488 2017-04-15 87.38 759
#> 4489 2017-04-16 87.24 758
#> 4490 2017-04-17 87.12 757
#> 4491 2017-04-18 87.42 759
#> 4492 2017-04-19 87.48 760
#> 4493 2017-04-20 87.5 760
#> 4494 2017-04-21 87.72 762
#> 4495 2017-04-22 87.72 762
#> 4496 2017-04-23 87.68 762
#> 4497 2017-04-24 87.62 761
#> 4498 2017-04-25 87.53 760
#> 4499 2017-04-26 87.44 760
#> 4500 2017-04-27 87.36 759
#> 4501 2017-04-28 87.3 758
#> 4502 2017-04-29 87.11 757
#> 4503 2017-04-30 86.87 755
#> 4504 2017-05-01 86.58 752
#> 4505 2017-05-02 86.46 751
#> 4506 2017-05-03 86.22 749
#> 4507 2017-05-04 86.2 749
#> 4508 2017-05-05 85.96 747
#> 4509 2017-05-06 85.83 746
#> 4510 2017-05-07 85.87 746
#> 4511 2017-05-08 85.91 746
#> 4512 2017-05-09 85.82 745
#> 4513 2017-05-10 85.75 745
#> 4514 2017-05-11 85.6 744
#> 4515 2017-05-12 85.54 743
#> 4516 2017-05-13 85.47 742
#> 4517 2017-05-14 85.26 741
#> 4518 2017-05-15 85.11 739
#> 4519 2017-05-16 84.88 737
#> 4520 2017-05-17 84.68 736
#> 4521 2017-05-18 84.4 733
#> 4522 2017-05-19 84.11 731
#> 4523 2017-05-20 83.97 729
#> 4524 2017-05-21 83.7 727
#> 4525 2017-05-22 83.54 726
#> 4526 2017-05-23 83.43 725
#> 4527 2017-05-24 83.14 722
#> 4528 2017-05-25 82.9 720
#> 4529 2017-05-26 82.71 718
#> 4530 2017-05-27 82.57 717
#> 4531 2017-05-28 82.35 715
#> 4532 2017-05-29 82.15 714
#> 4533 2017-05-30 81.95 712
#> 4534 2017-05-31 81.85 711
#> 4535 2017-06-01 81.69 710
#> 4536 2017-06-02 81.52 708
#> 4537 2017-06-03 81.35 707
#> 4538 2017-06-04 81.22 706
#> 4539 2017-06-05 81.03 704
#> 4540 2017-06-06 80.81 702
#> 4541 2017-06-07 80.65 701
#> 4542 2017-06-08 80.48 699
#> 4543 2017-06-09 80.37 698
#> 4544 2017-06-10 80.33 698
#> 4545 2017-06-11 80.4 698
#> 4546 2017-06-12 80.16 696
#> 4547 2017-06-13 80.01 695
#> 4548 2017-06-14 79.84 694
#> 4549 2017-06-15 79.66 692
#> 4550 2017-06-16 79.53 691
#> 4551 2017-06-17 79.32 689
#> 4552 2017-06-18 79.18 688
#> 4553 2017-06-19 79.15 688
#> 4554 2017-06-20 79.34 689
#> 4555 2017-06-21 79.35 689
#> 4556 2017-06-22 79.31 689
#> 4557 2017-06-23 79.22 688
#> 4558 2017-06-24 79.03 687
#> 4559 2017-06-25 78.89 685
#> 4560 2017-06-26 78.71 684
#> 4561 2017-06-27 78.53 682
#> 4562 2017-06-28 78.34 681
#> 4563 2017-06-29 78.13 679
#> 4564 2017-06-30 77.86 676
#> 4565 2017-07-01 77.63 674
#> 4566 2017-07-02 77.38 672
#> 4567 2017-07-03 77.12 670
#> 4568 2017-07-04 76.8 667
#> 4569 2017-07-05 76.56 665
#> 4570 2017-07-06 76.28 663
#> 4571 2017-07-07 76.03 660
#> 4572 2017-07-08 75.75 658
#> 4573 2017-07-09 75.52 656
#> 4574 2017-07-10 75.3 654
#> 4575 2017-07-11 75.03 652
#> 4576 2017-07-12 74.83 650
#> 4577 2017-07-13 74.54 648
#> 4578 2017-07-14 74.34 646
#> 4579 2017-07-15 73.99 643
#> 4580 2017-07-16 73.67 640
#> 4581 2017-07-17 73.31 637
#> 4582 2017-07-18 73.12 635
#> 4583 2017-07-19 74.06 643
#> 4584 2017-07-20 73.89 642
#> 4585 2017-07-21 73.7 640
#> 4586 2017-07-22 73.58 639
#> 4587 2017-07-23 73.31 637
#> 4588 2017-07-24 72.97 634
#> 4589 2017-07-25 72.72 632
#> 4590 2017-07-26 72.42 629
#> 4591 2017-07-27 72.08 626
#> 4592 2017-07-28 71.88 624
#> 4593 2017-07-29 71.73 623
#> 4594 2017-07-30 71.42 620
#> 4595 2017-07-31 71.17 618
#> 4596 2017-08-01 70.67 614
#> 4597 2017-08-02 70.38 611
#> 4598 2017-08-03 70.09 609
#> 4599 2017-08-04 69.78 606
#> 4600 2017-08-05 69.49 604
#> 4601 2017-08-06 69.21 601
#> 4602 2017-08-07 68.91 599
#> 4603 2017-08-08 68.59 596
#> 4604 2017-08-09 68.33 594
#> 4605 2017-08-10 67.95 590
#> 4606 2017-08-11 67.69 588
#> 4607 2017-08-12 67.32 585
#> 4608 2017-08-13 67.16 583
#> 4609 2017-08-14 66.82 580
#> 4610 2017-08-15 66.35 576
#> 4611 2017-08-16 66.06 574
#> 4612 2017-08-17 66.21 575
#> 4613 2017-08-18 65.92 573
#> 4614 2017-08-19 65.63 570
#> 4615 2017-08-20 65.48 569
#> 4616 2017-08-21 65.36 568
#> 4617 2017-08-22 65.06 565
#> 4618 2017-08-23 64.7 562
#> 4619 2017-08-24 64.47 560
#> 4620 2017-08-25 64.27 558
#> 4621 2017-08-26 63.96 556
#> 4622 2017-08-27 63.59 552
#> 4623 2017-08-28 63.36 550
#> 4624 2017-08-29 63.07 548
#> 4625 2017-08-30 62.89 546
#> 4626 2017-08-31 62.66 544
#> 4627 2017-09-01 62.38 542
#> 4628 2017-09-02 62.13 540
#> 4629 2017-09-03 61.78 537
#> 4630 2017-09-04 61.57 535
#> 4631 2017-09-05 61.25 532
#> 4632 2017-09-06 60.9 529
#> 4633 2017-09-07 60.65 527
#> 4634 2017-09-08 60.51 526
#> 4635 2017-09-09 60.22 523
#> 4636 2017-09-10 59.93 521
#> 4637 2017-09-11 59.67 518
#> 4638 2017-09-12 59.36 516
#> 4639 2017-09-13 58.95 512
#> 4640 2017-09-14 58.62 509
#> 4641 2017-09-15 58.29 506
#> 4642 2017-09-16 57.99 504
#> 4643 2017-09-17 57.65 501
#> 4644 2017-09-18 57.33 498
#> 4645 2017-09-19 56.94 495
#> 4646 2017-09-20 56.65 492
#> 4647 2017-09-21 56.29 489
#> 4648 2017-09-22 56.08 487
#> 4649 2017-09-23 55.72 484
#> 4650 2017-09-24 55.37 481
#> 4651 2017-09-25 55.04 478
#> 4652 2017-09-26 54.72 475
#> 4653 2017-09-27 54.69 475
#> 4654 2017-09-28 54.66 475
#> 4655 2017-09-29 54.64 475
#> 4656 2017-09-30 54.35 472
#> 4657 2017-10-01 55.65 483
#> 4658 2017-10-02 56.15 488
#> 4659 2017-10-03 56.13 488
#> 4660 2017-10-04 55.99 486
#> 4661 2017-10-05 55.69 484
#> 4662 2017-10-06 55.51 482
#> 4663 2017-10-07 55.27 480
#> 4664 2017-10-08 55.01 478
#> 4665 2017-10-09 54.77 476
#> 4666 2017-10-10 54.49 473
#> 4667 2017-10-11 54.23 471
#> 4668 2017-10-12 54.01 469
#> 4669 2017-10-13 53.71 467
#> 4670 2017-10-14 53.38 464
#> 4671 2017-10-15 53.17 462
#> 4672 2017-10-16 52.95 460
#> 4673 2017-10-17 52.66 457
#> 4674 2017-10-18 52.4 455
#> 4675 2017-10-19 52.14 453
#> 4676 2017-10-20 51.94 451
#> 4677 2017-10-21 51.69 449
#> 4678 2017-10-22 51.43 447
#> 4679 2017-10-23 51.14 444
#> 4680 2017-10-24 50.8 441
#> 4681 2017-10-25 50.67 440
#> 4682 2017-10-26 55.37 481
#> 4683 2017-10-27 56.23 488
#> 4684 2017-10-28 56.66 492
#> 4685 2017-10-29 56.68 492
#> 4686 2017-10-30 56.61 492
#> 4687 2017-10-31 56.56 491
#> 4688 2017-11-01 56.6 492
#> 4689 2017-11-02 56.52 491
#> 4690 2017-11-03 56.4 490
#> 4691 2017-11-04 56.36 490
#> 4692 2017-11-05 56.26 489
#> 4693 2017-11-06 56.21 488
#> 4694 2017-11-07 56.32 489
#> 4695 2017-11-08 56.3 489
#> 4696 2017-11-09 56.2 488
#> 4697 2017-11-10 55.96 486
#> 4698 2017-11-11 55.65 483
#> 4699 2017-11-12 55.36 481
#> 4700 2017-11-13 55.25 480
#> 4701 2017-11-14 54.98 478
#> 4702 2017-11-15 54.76 476
#> 4703 2017-11-16 54.51 474
#> 4704 2017-11-17 54.38 472
#> 4705 2017-11-18 54.19 471
#> 4706 2017-11-19 54.01 469
#> 4707 2017-11-20 54.16 470
#> 4708 2017-11-21 55.09 479
#> 4709 2017-11-22 55.36 481
#> 4710 2017-11-23 55.41 481
#> 4711 2017-11-24 55.35 481
#> 4712 2017-11-25 55.22 480
#> 4713 2017-11-26 55.09 479
#> 4714 2017-11-27 54.93 477
#> 4715 2017-11-28 54.79 476
#> 4716 2017-11-29 54.75 476
#> 4717 2017-11-30 54.62 474
#> 4718 2017-12-01 54.53 474
#> 4719 2017-12-02 54.56 474
#> 4720 2017-12-03 54.54 474
#> 4721 2017-12-04 54.48 473
#> 4722 2017-12-05 54.61 474
#> 4723 2017-12-06 54.71 475
#> 4724 2017-12-07 54.8 476
#> 4725 2017-12-08 54.93 477
#> 4726 2017-12-09 54.9 477
#> 4727 2017-12-10 54.81 476
#> 4728 2017-12-11 55.18 479
#> 4729 2017-12-12 55.18 479
#> 4730 2017-12-13 55.25 480
#> 4731 2017-12-14 55.25 480
#> 4732 2017-12-15 55.29 480
#> 4733 2017-12-16 55.3 480
#> 4734 2017-12-17 55.44 482
#> 4735 2017-12-18 55.89 485
#> 4736 2017-12-19 56.74 493
#> 4737 2017-12-20 57.71 501
#> 4738 2017-12-21 58.17 505
#> 4739 2017-12-22 58.56 509
#> 4740 2017-12-23 59.98 521
#> 4741 2017-12-24 61.66 536
#> 4742 2017-12-25 62.06 539
#> 4743 2017-12-26 62.28 541
#> 4744 2017-12-27 62.53 543
#> 4745 2017-12-28 62.69 545
#> 4746 2017-12-29 62.82 546
#> 4747 2017-12-30 63.13 548
#> 4748 2017-12-31 63.58 552
#> 4749 2018-01-01 63.9 555
#> 4750 2018-01-02 64.08 557
#> 4751 2018-01-03 64.27 558
#> 4752 2018-01-04 64.95 564
#> 4753 2018-01-05 65.31 567
#> 4754 2018-01-06 65.51 569
#> 4755 2018-01-07 65.63 570
#> 4756 2018-01-08 65.75 571
#> 4757 2018-01-09 65.92 573
#> 4758 2018-01-10 65.94 573
#> 4759 2018-01-11 66.09 574
#> 4760 2018-01-12 66.2 575
#> 4761 2018-01-13 66.26 576
#> 4762 2018-01-14 66.6 579
#> 4763 2018-01-15 67.07 583
#> 4764 2018-01-16 67.27 584
#> 4765 2018-01-17 67.5 586
#> 4766 2018-01-18 68 591
#> 4767 2018-01-19 68.57 596
#> 4768 2018-01-20 68.51 595
#> 4769 2018-01-21 69.01 599
#> 4770 2018-01-22 70.22 610
#> 4771 2018-01-23 71.28 619
#> 4772 2018-01-24 72.26 628
#> 4773 2018-01-25 72.91 633
#> 4774 2018-01-26 73.27 636
#> 4775 2018-01-27 73.39 638
#> 4776 2018-01-28 73.58 639
#> 4777 2018-01-29 73.65 640
#> 4778 2018-01-30 73.67 640
#> 4779 2018-01-31 73.71 640
#> 4780 2018-02-01 73.63 640
#> 4781 2018-02-02 73.6 639
#> 4782 2018-02-03 73.63 640
#> 4783 2018-02-04 73.63 640
#> 4784 2018-02-05 74.71 649
#> 4785 2018-02-06 75.21 653
#> 4786 2018-02-07 75.38 655
#> 4787 2018-02-08 75.35 655
#> 4788 2018-02-09 75.65 657
#> 4789 2018-02-10 75.73 658
#> 4790 2018-02-11 75.9 659
#> 4791 2018-02-12 77.82 676
#> 4792 2018-02-13 78.6 683
#> 4793 2018-02-14 78.96 686
#> 4794 2018-02-15 79.29 689
#> 4795 2018-02-16 79.4 690
#> 4796 2018-02-17 79.47 690
#> 4797 2018-02-18 79.51 691
#> 4798 2018-02-19 79.63 692
#> 4799 2018-02-20 79.68 692
#> 4800 2018-02-21 79.91 694
#> 4801 2018-02-22 79.88 694
#> 4802 2018-02-23 79.96 695
#> 4803 2018-02-24 80.12 696
#> 4804 2018-02-25 80.48 699
#> 4805 2018-02-26 81.21 705
#> 4806 2018-02-27 82.13 713
#> 4807 2018-02-28 82.54 717
#> 4808 2018-03-01 85.3 741
#> 4809 2018-03-02 85.65 744
#> 4810 2018-03-03 85.89 746
#> 4811 2018-03-04 86.66 753
#> 4812 2018-03-05 87.93 764
#> 4813 2018-03-06 88.33 767
#> 4814 2018-03-07 89.24 775
#> 4815 2018-03-08 89.42 777
#> 4816 2018-03-09 90.25 784
#> 4817 2018-03-10 90.67 788
#> 4818 2018-03-11 90.57 787
#> 4819 2018-03-12 90.5 786
#> 4820 2018-03-13 90.33 785
#> 4821 2018-03-14 90.26 784
#> 4822 2018-03-15 90.23 784
#> 4823 2018-03-16 90.27 784
#> 4824 2018-03-17 90.21 784
#> 4825 2018-03-18 90.15 783
#> 4826 2018-03-19 90.19 783
#> 4827 2018-03-20 89.85 780
#> 4828 2018-03-21 89.99 782
#> 4829 2018-03-22 89.91 781
#> 4830 2018-03-23 89.61 778
#> 4831 2018-03-24 89.51 778
#> 4832 2018-03-25 89.56 778
#> 4833 2018-03-26 89.57 778
#> 4834 2018-03-27 89.62 778
#> 4835 2018-03-28 90.04 782
#> 4836 2018-03-29 89.84 780
#> 4837 2018-03-30 90.32 785
#> 4838 2018-03-31 90.43 786
#> 4839 2018-04-01 90.4 785
#> 4840 2018-04-02 90.56 787
#> 4841 2018-04-03 90.99 790
#> 4842 2018-04-04 91.04 791
#> 4843 2018-04-05 91.15 792
#> 4844 2018-04-06 91.2 792
#> 4845 2018-04-07 91.35 794
#> 4846 2018-04-08 91.23 793
#> 4847 2018-04-09 91.27 793
#> 4848 2018-04-10 91.3 793
#> 4849 2018-04-11 91.3 793
#> 4850 2018-04-12 91.31 793
#> 4851 2018-04-13 91.38 794
#> 4852 2018-04-14 91.4 794
#> 4853 2018-04-15 91.18 792
#> 4854 2018-04-16 91.17 792
#> 4855 2018-04-17 91.02 791
#> 4856 2018-04-18 90.83 789
#> 4857 2018-04-19 90.75 788
#> 4858 2018-04-20 90.57 787
#> 4859 2018-04-21 90.49 786
#> 4860 2018-04-22 90.31 785
#> 4861 2018-04-23 90.06 782
#> 4862 2018-04-24 89.98 782
#> 4863 2018-04-25 89.73 779
#> 4864 2018-04-26 89.59 778
#> 4865 2018-04-27 89.37 776
#> 4866 2018-04-28 89.22 775
#> 4867 2018-04-29 88.93 773
#> 4868 2018-04-30 88.72 771
#> 4869 2018-05-01 88.58 769
#> 4870 2018-05-02 88.35 767
#> 4871 2018-05-03 88.16 766
#> 4872 2018-05-04 87.96 764
#> 4873 2018-05-05 87.85 763
#> 4874 2018-05-06 87.69 762
#> 4875 2018-05-07 87.65 761
#> 4876 2018-05-08 87.67 762
#> 4877 2018-05-09 87.68 762
#> 4878 2018-05-10 87.92 764
#> 4879 2018-05-11 88.13 766
#> 4880 2018-05-12 88.22 766
#> 4881 2018-05-13 88.22 766
#> 4882 2018-05-14 88.16 766
#> 4883 2018-05-15 88.1 765
#> 4884 2018-05-16 88.03 765
#> 4885 2018-05-17 87.87 763
#> 4886 2018-05-18 87.76 762
#> 4887 2018-05-19 87.64 761
#> 4888 2018-05-20 87.52 760
#> 4889 2018-05-21 87.42 759
#> 4890 2018-05-22 87.26 758
#> 4891 2018-05-23 87.16 757
#> 4892 2018-05-24 86.81 754
#> 4893 2018-05-25 86.54 752
#> 4894 2018-05-26 86.38 750
#> 4895 2018-05-27 86.53 752
#> 4896 2018-05-28 86.49 751
#> 4897 2018-05-29 86.34 750
#> 4898 2018-05-30 86.22 749
#> 4899 2018-05-31 86.06 748
#> 4900 2018-06-01 85.88 746
#> 4901 2018-06-02 85.7 744
#> 4902 2018-06-03 85.55 743
#> 4903 2018-06-04 85.37 742
#> 4904 2018-06-05 85.13 740
#> 4905 2018-06-06 85.02 739
#> 4906 2018-06-07 84.89 737
#> 4907 2018-06-08 84.75 736
#> 4908 2018-06-09 84.52 734
#> 4909 2018-06-10 84.22 732
#> 4910 2018-06-11 83.92 729
#> 4911 2018-06-12 83.68 727
#> 4912 2018-06-13 83.37 724
#> 4913 2018-06-14 83.13 722
#> 4914 2018-06-15 82.82 719
#> 4915 2018-06-16 82.59 717
#> 4916 2018-06-17 82.47 716
#> 4917 2018-06-18 82.37 716
#> 4918 2018-06-19 82.22 714
#> 4919 2018-06-20 81.97 712
#> 4920 2018-06-21 81.76 710
#> 4921 2018-06-22 81.47 708
#> 4922 2018-06-23 81.23 706
#> 4923 2018-06-24 80.98 703
#> 4924 2018-06-25 80.64 701
#> 4925 2018-06-26 80.4 698
#> 4926 2018-06-27 80.17 696
#> 4927 2018-06-28 80.52 699
#> 4928 2018-06-29 80.36 698
#> 4929 2018-06-30 80.23 697
#> 4930 2018-07-01 80.07 696
#> 4931 2018-07-02 79.82 693
#> 4932 2018-07-03 79.7 692
#> 4933 2018-07-04 79.47 690
#> 4934 2018-07-05 79.1 687
#> 4935 2018-07-06 78.78 684
#> 4936 2018-07-07 78.56 682
#> 4937 2018-07-08 78.18 679
#> 4938 2018-07-09 77.91 677
#> 4939 2018-07-10 77.59 674
#> 4940 2018-07-11 77.26 671
#> 4941 2018-07-12 76.84 668
#> 4942 2018-07-13 76.54 665
#> 4943 2018-07-14 76.24 662
#> 4944 2018-07-15 75.98 660
#> 4945 2018-07-16 75.64 657
#> 4946 2018-07-17 75.34 654
#> 4947 2018-07-18 75.03 652
#> 4948 2018-07-19 74.79 650
#> 4949 2018-07-20 74.5 647
#> 4950 2018-07-21 74.31 645
#> 4951 2018-07-22 74.03 643
#> 4952 2018-07-23 73.73 640
#> 4953 2018-07-24 73.62 640
#> 4954 2018-07-25 73.61 639
#> 4955 2018-07-26 73.55 639
#> 4956 2018-07-27 73.37 637
#> 4957 2018-07-28 73.38 637
#> 4958 2018-07-29 73.26 636
#> 4959 2018-07-30 73.03 634
#> 4960 2018-07-31 72.81 633
#> 4961 2018-08-01 72.57 630
#> 4962 2018-08-02 72.35 628
#> 4963 2018-08-03 72.1 626
#> 4964 2018-08-04 71.8 624
#> 4965 2018-08-05 71.52 621
#> 4966 2018-08-06 71.25 619
#> 4967 2018-08-07 70.98 617
#> 4968 2018-08-08 70.67 614
#> 4969 2018-08-09 70.36 611
#> 4970 2018-08-10 70.03 608
#> 4971 2018-08-11 69.61 605
#> 4972 2018-08-12 69.14 601
#> 4973 2018-08-13 68.71 597
#> 4974 2018-08-14 68.35 594
#> 4975 2018-08-15 67.96 590
#> 4976 2018-08-16 67.55 587
#> 4977 2018-08-17 67.21 584
#> 4978 2018-08-18 66.83 581
#> 4979 2018-08-19 66.46 577
#> 4980 2018-08-20 66.05 574
#> 4981 2018-08-21 65.71 571
#> 4982 2018-08-22 65.35 568
#> 4983 2018-08-23 64.96 564
#> 4984 2018-08-24 64.62 561
#> 4985 2018-08-25 64.27 558
#> 4986 2018-08-26 63.91 555
#> 4987 2018-08-27 63.52 552
#> 4988 2018-08-28 63.24 549
#> 4989 2018-08-29 62.84 546
#> 4990 2018-08-30 62.46 543
#> 4991 2018-08-31 62.12 540
#> 4992 2018-09-01 61.71 536
#> 4993 2018-09-02 61.31 533
#> 4994 2018-09-03 60.92 529
#> 4995 2018-09-04 60.52 526
#> 4996 2018-09-05 60.12 522
#> 4997 2018-09-06 59.83 520
#> 4998 2018-09-07 59.5 517
#> 4999 2018-09-08 59.22 514
#> 5000 2018-09-09 58.96 512
#> 5001 2018-09-10 58.71 510
#> 5002 2018-09-11 58.38 507
#> 5003 2018-09-12 58.26 506
#> 5004 2018-09-13 58.13 505
#> 5005 2018-09-14 58.29 506
#> 5006 2018-09-15 58.55 509
#> 5007 2018-09-16 58.39 507
#> 5008 2018-09-17 58.24 506
#> 5009 2018-09-18 57.97 504
#> 5010 2018-09-19 57.69 501
#> 5011 2018-09-20 57.37 498
#> 5012 2018-09-21 57.06 496
#> 5013 2018-09-22 56.77 493
#> 5014 2018-09-23 56.48 491
#> 5015 2018-09-24 56.2 488
#> 5016 2018-09-25 55.95 486
#> 5017 2018-09-26 55.65 483
#> 5018 2018-09-27 55.37 481
#> 5019 2018-09-28 55.2 479
#> 5020 2018-09-29 55.09 479
#> 5021 2018-09-30 54.93 477
#> 5022 2018-10-01 55.48 482
#> 5023 2018-10-02 55.41 481
#> 5024 2018-10-03 55.45 482
#> 5025 2018-10-04 55.18 479
#> 5026 2018-10-05 55.05 478
#> 5027 2018-10-06 54.77 476
#> 5028 2018-10-07 54.48 473
#> 5029 2018-10-08 54.19 471
#> 5030 2018-10-09 53.92 468
#> 5031 2018-10-10 53.6 466
#> 5032 2018-10-11 53.41 464
#> 5033 2018-10-12 53.47 464
#> 5034 2018-10-13 53.55 465
#> 5035 2018-10-14 54.12 470
#> 5036 2018-10-15 53.95 469
#> 5037 2018-10-16 53.81 467
#> 5038 2018-10-17 53.63 466
#> 5039 2018-10-18 53.44 464
#> 5040 2018-10-19 53.27 463
#> 5041 2018-10-20 52.98 460
#> 5042 2018-10-21 52.76 458
#> 5043 2018-10-22 52.56 457
#> 5044 2018-10-23 52.42 455
#> 5045 2018-10-24 52.14 453
#> 5046 2018-10-25 51.86 451
#> 5047 2018-10-26 51.67 449
#> 5048 2018-10-27 51.44 447
#> 5049 2018-10-28 51.23 445
#> 5050 2018-10-29 50.97 443
#> 5051 2018-10-30 50.76 441
#> 5052 2018-10-31 50.47 438
#> 5053 2018-11-01 50.26 437
#> 5054 2018-11-02 49.98 434
#> 5055 2018-11-03 49.74 432
#> 5056 2018-11-04 49.56 431
#> 5057 2018-11-05 49.23 428
#> 5058 2018-11-06 49 426
#> 5059 2018-11-07 48.76 424
#> 5060 2018-11-08 48.55 422
#> 5061 2018-11-09 48.25 419
#> 5062 2018-11-10 48.02 417
#> 5063 2018-11-11 47.8 415
#> 5064 2018-11-12 47.61 414
#> 5065 2018-11-13 47.34 411
#> 5066 2018-11-14 47.12 409
#> 5067 2018-11-15 46.94 408
#> 5068 2018-11-16 47.25 410
#> 5069 2018-11-17 47.57 413
#> 5070 2018-11-18 47.6 413
#> 5071 2018-11-19 47.67 414
#> 5072 2018-11-20 48.39 420
#> 5073 2018-11-21 48.61 422
#> 5074 2018-11-22 48.64 423
#> 5075 2018-11-23 49.35 429
#> 5076 2018-11-24 49.49 430
#> 5077 2018-11-25 49.49 430
#> 5078 2018-11-26 49.48 430
#> 5079 2018-11-27 49.64 431
#> 5080 2018-11-28 49.93 434
#> 5081 2018-11-29 52.75 458
#> 5082 2018-11-30 55.06 478
#> 5083 2018-12-01 56.57 491
#> 5084 2018-12-02 57.19 497
#> 5085 2018-12-03 57.43 499
#> 5086 2018-12-04 57.66 501
#> 5087 2018-12-05 57.89 503
#> 5088 2018-12-06 59.97 521
#> 5089 2018-12-07 61.49 534
#> 5090 2018-12-08 61.76 537
#> 5091 2018-12-09 61.93 538
#> 5092 2018-12-10 62.13 540
#> 5093 2018-12-11 64.2 558
#> 5094 2018-12-12 67.55 587
#> 5095 2018-12-13 68.51 595
#> 5096 2018-12-14 68.97 599
#> 5097 2018-12-15 69.16 601
#> 5098 2018-12-16 69.26 602
#> 5099 2018-12-17 69.18 601
#> 5100 2018-12-18 69.2 601
#> 5101 2018-12-19 72.06 626
#> 5102 2018-12-20 76.42 664
#> 5103 2018-12-21 77.29 671
#> 5104 2018-12-22 77.64 674
#> 5105 2018-12-23 77.73 675
#> 5106 2018-12-24 77.86 676
#> 5107 2018-12-25 78.34 681
#> 5108 2018-12-26 80.41 699
#> 5109 2018-12-27 80.89 703
#> 5110 2018-12-28 81.05 704
#> 5111 2018-12-29 81.13 705
#> 5112 2018-12-30 81.41 707
#> 5113 2018-12-31 81.76 710
#> 5114 2019-01-01 81.76 710
#> 5115 2019-01-02 81.78 710
#> 5116 2019-01-03 81.87 711
#> 5117 2019-01-04 83.25 723
#> 5118 2019-01-05 85.58 743
#> 5119 2019-01-06 86.86 755
#> 5120 2019-01-07 87.15 757
#> 5121 2019-01-08 87.29 758
#> 5122 2019-01-09 87.12 757
#> 5123 2019-01-10 86.92 755
#> 5124 2019-01-11 87.72 762
#> 5125 2019-01-12 90.13 783
#> 5126 2019-01-13 90.6 787
#> 5127 2019-01-14 90.54 787
#> 5128 2019-01-15 90.46 786
#> 5129 2019-01-16 90.65 787
#> 5130 2019-01-17 90.89 790
#> 5131 2019-01-18 90.97 790
#> 5132 2019-01-19 90.98 790
#> 5133 2019-01-20 90.85 789
#> 5134 2019-01-21 91.01 791
#> 5135 2019-01-22 90.96 790
#> 5136 2019-01-23 90.82 789
#> 5137 2019-01-24 90.76 788
#> 5138 2019-01-25 90.63 787
#> 5139 2019-01-26 90.64 787
#> 5140 2019-01-27 90.69 788
#> 5141 2019-01-28 90.68 788
#> 5142 2019-01-29 90.53 786
#> 5143 2019-01-30 90.46 786
#> 5144 2019-01-31 90.35 785
#> 5145 2019-02-01 90.38 785
#> 5146 2019-02-02 90.4 785
#> 5147 2019-02-03 90.25 784
#> 5148 2019-02-04 90.12 783
#> 5149 2019-02-05 89.96 781
#> 5150 2019-02-06 89.69 779
#> 5151 2019-02-07 89.74 780
#> 5152 2019-02-08 89.88 781
#> 5153 2019-02-09 90.4 785
#> 5154 2019-02-10 90.49 786
#> 5155 2019-02-11 90.37 785
#> 5156 2019-02-12 90.32 785
#> 5157 2019-02-13 90.35 785
#> 5158 2019-02-14 91.38 794
#> 5159 2019-02-15 91.58 796
#> 5160 2019-02-16 91.68 796
#> 5161 2019-02-17 91.62 796
#> 5162 2019-02-18 91.59 796
#> 5163 2019-02-19 91.54 795
#> 5164 2019-02-20 91.54 795
#> 5165 2019-02-21 91.46 794
#> 5166 2019-02-22 91.37 794
#> 5167 2019-02-23 91.28 793
#> 5168 2019-02-24 91.33 793
#> 5169 2019-02-25 91.5 795
#> 5170 2019-02-26 92.09 800
#> 5171 2019-02-27 92.48 803
#> 5172 2019-02-28 92.67 805
#> 5173 2019-03-01 92.93 807
#> 5174 2019-03-02 93.06 808
#> 5175 2019-03-03 93.2 810
#> 5176 2019-03-04 93.23 810
#> 5177 2019-03-05 93.19 810
#> 5178 2019-03-06 93.15 809
#> 5179 2019-03-07 93.29 810
#> 5180 2019-03-08 93.28 810
#> 5181 2019-03-09 93.28 810
#> 5182 2019-03-10 93.31 811
#> 5183 2019-03-11 93.3 810
#> 5184 2019-03-12 93.3 810
#> 5185 2019-03-13 93.91 816
#> 5186 2019-03-14 93.97 816
#> 5187 2019-03-15 93.93 816
#> 5188 2019-03-16 93.96 816
#> 5189 2019-03-17 94.04 817
#> 5190 2019-03-18 94.08 817
#> 5191 2019-03-19 94.09 817
#> 5192 2019-03-20 94.09 817
#> 5193 2019-03-21 94.1 817
#> 5194 2019-03-22 94.1 817
#> 5195 2019-03-23 94.11 818
#> 5196 2019-03-24 94.11 817
#> 5197 2019-03-25 94.07 817
#> 5198 2019-03-26 94.14 818
#> 5199 2019-03-27 94.14 818
#> 5200 2019-03-28 94.06 817
#> 5201 2019-03-29 94.06 817
#> 5202 2019-03-30 93.91 816
#> 5203 2019-03-31 93.78 815
#> 5204 2019-04-01 93.7 814
#> 5205 2019-04-02 93.64 813
#> 5206 2019-04-03 93.51 812
#> 5207 2019-04-04 93.37 811
#> 5208 2019-04-05 93.22 810
#> 5209 2019-04-06 93.15 809
#> 5210 2019-04-07 92.98 808
#> 5211 2019-04-08 92.95 807
#> 5212 2019-04-09 92.86 807
#> 5213 2019-04-10 92.77 806
#> 5214 2019-04-11 92.77 806
#> 5215 2019-04-12 92.73 805
#> 5216 2019-04-13 92.7 805
#> 5217 2019-04-14 92.82 806
#> 5218 2019-04-15 92.93 807
#> 5219 2019-04-16 92.93 807
#> 5220 2019-04-17 92.84 806
#> 5221 2019-04-18 92.77 806
#> 5222 2019-04-19 92.72 805
#> 5223 2019-04-20 92.6 804
#> 5224 2019-04-21 92.52 804
#> 5225 2019-04-22 92.26 801
#> 5226 2019-04-23 92.13 800
#> 5227 2019-04-24 92.04 800
#> 5228 2019-04-25 91.85 798
#> 5229 2019-04-26 91.72 797
#> 5230 2019-04-27 91.62 796
#> 5231 2019-04-28 91.56 795
#> 5232 2019-04-29 91.38 794
#> 5233 2019-04-30 91.23 792
#> 5234 2019-05-01 91.07 791
#> 5235 2019-05-02 90.95 790
#> 5236 2019-05-03 90.75 788
#> 5237 2019-05-04 90.56 787
#> 5238 2019-05-05 90.43 786
#> 5239 2019-05-06 90.2 784
#> 5240 2019-05-07 89.92 781
#> 5241 2019-05-08 90.02 782
#> 5242 2019-05-09 89.94 781
#> 5243 2019-05-10 89.82 780
#> 5244 2019-05-11 89.7 779
#> 5245 2019-05-12 89.73 779
#> 5246 2019-05-13 89.61 778
#> 5247 2019-05-14 89.46 777
#> 5248 2019-05-15 89.23 775
#> 5249 2019-05-16 89.06 774
#> 5250 2019-05-17 88.86 772
#> 5251 2019-05-18 88.67 770
#> 5252 2019-05-19 88.59 770
#> 5253 2019-05-20 88.4 768
#> 5254 2019-05-21 88.18 766
#> 5255 2019-05-22 87.98 764
#> 5256 2019-05-23 87.73 762
#> 5257 2019-05-24 87.76 762
#> 5258 2019-05-25 87.81 763
#> 5259 2019-05-26 87.73 762
#> 5260 2019-05-27 87.45 760
#> 5261 2019-05-28 87.28 758
#> 5262 2019-05-29 87.06 756
#> 5263 2019-05-30 86.78 754
#> 5264 2019-05-31 86.67 753
#> 5265 2019-06-01 86.27 749
#> 5266 2019-06-02 86.02 747
#> 5267 2019-06-03 85.83 746
#> 5268 2019-06-04 85.61 744
#> 5269 2019-06-05 85.32 741
#> 5270 2019-06-06 85.09 739
#> 5271 2019-06-07 84.94 738
#> 5272 2019-06-08 84.71 736
#> 5273 2019-06-09 84.48 734
#> 5274 2019-06-10 84.18 731
#> 5275 2019-06-11 83.9 729
#> 5276 2019-06-12 83.65 727
#> 5277 2019-06-13 83.24 723
#> 5278 2019-06-14 83.17 723
#> 5279 2019-06-15 83 721
#> 5280 2019-06-16 82.96 721
#> 5281 2019-06-17 82.77 719
#> 5282 2019-06-18 82.49 717
#> 5283 2019-06-19 82.1 713
#> 5284 2019-06-20 81.92 712
#> 5285 2019-06-21 81.73 710
#> 5286 2019-06-22 81.47 708
#> 5287 2019-06-23 81.18 705
#> 5288 2019-06-24 80.79 702
#> 5289 2019-06-25 80.48 699
#> 5290 2019-06-26 80.18 696
#> 5291 2019-06-27 79.76 693
#> 5292 2019-06-28 79.33 689
#> 5293 2019-06-29 78.92 686
#> 5294 2019-06-30 78.44 681
#> 5295 2019-07-01 78.08 678
#> 5296 2019-07-02 77.61 674
#> 5297 2019-07-03 77.2 671
#> 5298 2019-07-04 76.78 667
#> 5299 2019-07-05 76.32 663
#> 5300 2019-07-06 76.01 660
#> 5301 2019-07-07 75.77 658
#> 5302 2019-07-08 75.32 654
#> 5303 2019-07-09 75.07 652
#> 5304 2019-07-10 74.75 649
#> 5305 2019-07-11 74.48 647
#> 5306 2019-07-12 74.36 646
#> 5307 2019-07-13 74.15 644
#> 5308 2019-07-14 73.92 642
#> 5309 2019-07-15 73.85 642
#> 5310 2019-07-16 73.78 641
#> 5311 2019-07-17 73.43 638
#> 5312 2019-07-18 73.09 635
#> 5313 2019-07-19 72.62 631
#> 5314 2019-07-20 72.12 626
#> 5315 2019-07-21 71.63 622
#> 5316 2019-07-22 71.17 618
#> 5317 2019-07-23 70.62 613
#> 5318 2019-07-24 70.39 611
#> 5319 2019-07-25 70.35 611
#> 5320 2019-07-26 70.12 609
#> 5321 2019-07-27 69.74 606
#> 5322 2019-07-28 69.36 602
#> 5323 2019-07-29 69.01 599
#> 5324 2019-07-30 68.68 597
#> 5325 2019-07-31 68.41 594
#> 5326 2019-08-01 68.07 591
#> 5327 2019-08-02 67.68 588
#> 5328 2019-08-03 67.41 586
#> 5329 2019-08-04 67.08 583
#> 5330 2019-08-05 66.64 579
#> 5331 2019-08-06 66.31 576
#> 5332 2019-08-07 65.9 572
#> 5333 2019-08-08 65.63 570
#> 5334 2019-08-09 65.19 566
#> 5335 2019-08-10 64.88 564
#> 5336 2019-08-11 64.57 561
#> 5337 2019-08-12 64.2 558
#> 5338 2019-08-13 63.85 555
#> 5339 2019-08-14 63.59 552
#> 5340 2019-08-15 63.26 550
#> 5341 2019-08-16 62.95 547
#> 5342 2019-08-17 62.65 544
#> 5343 2019-08-18 62.79 545
#> 5344 2019-08-19 62.52 543
#> 5345 2019-08-20 62.27 541
#> 5346 2019-08-21 61.96 538
#> 5347 2019-08-22 61.82 537
#> 5348 2019-08-23 61.59 535
#> 5349 2019-08-24 61.35 533
#> 5350 2019-08-25 60.99 530
#> 5351 2019-08-26 60.68 527
#> 5352 2019-08-27 60.36 524
#> 5353 2019-08-28 60 521
#> 5354 2019-08-29 59.74 519
#> 5355 2019-08-30 59.39 516
#> 5356 2019-08-31 59.01 513
#> 5357 2019-09-01 58.67 510
#> 5358 2019-09-02 58.37 507
#> 5359 2019-09-03 58.01 504
#> 5360 2019-09-04 57.71 501
#> 5361 2019-09-05 57.31 498
#> 5362 2019-09-06 57.01 495
#> 5363 2019-09-07 56.7 493
#> 5364 2019-09-08 56.28 489
#> 5365 2019-09-09 55.91 486
#> 5366 2019-09-10 55.52 482
#> 5367 2019-09-11 55.16 479
#> 5368 2019-09-12 54.8 476
#> 5369 2019-09-13 54.47 473
#> 5370 2019-09-14 54.12 470
#> 5371 2019-09-15 53.75 467
#> 5372 2019-09-16 53.42 464
#> 5373 2019-09-17 53.12 461
#> 5374 2019-09-18 52.76 458
#> 5375 2019-09-19 52.39 455
#> 5376 2019-09-20 52.18 453
#> 5377 2019-09-21 52.01 452
#> 5378 2019-09-22 51.8 450
#> 5379 2019-09-23 51.44 447
#> 5380 2019-09-24 51.14 444
#> 5381 2019-09-25 50.92 442
#> 5382 2019-09-26 50.57 439
#> 5383 2019-09-27 50.15 436
#> 5384 2019-09-28 49.73 432
#> 5385 2019-09-29 49.47 430
#> 5386 2019-09-30 49.13 427
#> 5387 2019-10-01 48.82 424
#> 5388 2019-10-02 48.59 422
#> 5389 2019-10-03 48.27 419
#> 5390 2019-10-04 47.97 417
#> 5391 2019-10-05 47.8 415
#> 5392 2019-10-06 47.67 414
#> 5393 2019-10-07 47.49 412
#> 5394 2019-10-08 47.29 411
#> 5395 2019-10-09 47.33 411
#> 5396 2019-10-10 47.12 409
#> 5397 2019-10-11 46.89 407
#> 5398 2019-10-12 46.68 406
#> 5399 2019-10-13 46.45 403
#> 5400 2019-10-14 46.17 401
#> 5401 2019-10-15 45.86 398
#> 5402 2019-10-16 45.57 396
#> 5403 2019-10-17 45.4 394
#> 5404 2019-10-18 45.09 392
#> 5405 2019-10-19 44.92 390
#> 5406 2019-10-20 44.65 388
#> 5407 2019-10-21 44.37 385
#> 5408 2019-10-22 44.12 383
#> 5409 2019-10-23 43.84 381
#> 5410 2019-10-24 43.51 378
#> 5411 2019-10-25 43.26 376
#> 5412 2019-10-26 43.02 374
#> 5413 2019-10-27 42.73 371
#> 5414 2019-10-28 42.37 368
#> 5415 2019-10-29 42.11 366
#> 5416 2019-10-30 41.87 364
#> 5417 2019-10-31 41.61 361
#> 5418 2019-11-01 41.72 362
#> 5419 2019-11-02 41.92 364
#> 5420 2019-11-03 41.89 364
#> 5421 2019-11-04 41.64 362
#> 5422 2019-11-05 41.38 359
#> 5423 2019-11-06 41.12 357
#> 5424 2019-11-07 40.89 355
#> 5425 2019-11-08 40.62 353
#> 5426 2019-11-09 40.35 351
#> 5427 2019-11-10 40.09 348
#> 5428 2019-11-11 39.83 346
#> 5429 2019-11-12 39.54 344
#> 5430 2019-11-13 39.3 341
#> 5431 2019-11-14 39.04 339
#> 5432 2019-11-15 38.79 337
#> 5433 2019-11-16 38.49 334
#> 5434 2019-11-17 38.21 332
#> 5435 2019-11-18 37.97 330
#> 5436 2019-11-19 37.68 327
#> 5437 2019-11-20 37.33 324
#> 5438 2019-11-21 37.13 323
#> 5439 2019-11-22 36.79 320
#> 5440 2019-11-23 36.59 318
#> 5441 2019-11-24 36.44 317
#> 5442 2019-11-25 36.24 315
#> 5443 2019-11-26 36.15 314
#> 5444 2019-11-27 36.08 313
#> 5445 2019-11-28 35.99 313
#> 5446 2019-11-29 35.73 310
#> 5447 2019-11-30 35.74 310
#> 5448 2019-12-01 35.6 309
#> 5449 2019-12-02 35.68 310
#> 5450 2019-12-03 35.65 310
#> 5451 2019-12-04 35.63 310
#> 5452 2019-12-05 35.79 311
#> 5453 2019-12-06 35.92 312
#> 5454 2019-12-07 35.91 312
#> 5455 2019-12-08 35.79 311
#> 5456 2019-12-09 35.73 310
#> 5457 2019-12-10 35.58 309
#> 5458 2019-12-11 35.5 308
#> 5459 2019-12-12 35.3 307
#> 5460 2019-12-13 35.14 305
#> 5461 2019-12-14 35.01 304
#> 5462 2019-12-15 34.85 303
#> 5463 2019-12-16 34.81 302
#> 5464 2019-12-17 34.67 301
#> 5465 2019-12-18 34.49 300
#> 5466 2019-12-19 34.37 299
#> 5467 2019-12-20 34.21 297
#> 5468 2019-12-21 33.97 295
#> 5469 2019-12-22 33.65 292
#> 5470 2019-12-23 33.45 291
#> 5471 2019-12-24 33.5 291
#> 5472 2019-12-25 33.47 291
#> 5473 2019-12-26 33.54 291
#> 5474 2019-12-27 33.73 293
#> 5475 2019-12-28 34.02 296
#> 5476 2019-12-29 34.44 299
#> 5477 2019-12-30 35.53 309
#> 5478 2019-12-31 36.99 321
#> 5479 2020-01-01 37.74 328
#> 5480 2020-01-02 38.08 331
#> 5481 2020-01-03 38.78 337
#> 5482 2020-01-04 39.02 339
#> 5483 2020-01-05 39.03 339
#> 5484 2020-01-06 39.31 342
#> 5485 2020-01-07 46.51 404
#> 5486 2020-01-08 49.88 433
#> 5487 2020-01-09 51.43 447
#> 5488 2020-01-10 52.19 453
#> 5489 2020-01-11 52.42 455
#> 5490 2020-01-12 52.64 457
#> 5491 2020-01-13 52.8 459
#> 5492 2020-01-14 52.51 456
#> 5493 2020-01-15 52.85 459
#> 5494 2020-01-16 52.87 459
#> 5495 2020-01-17 52.93 460
#> 5496 2020-01-18 53.09 461
#> 5497 2020-01-19 53.15 462
#> 5498 2020-01-20 53.47 464
#> 5499 2020-01-21 54.09 469
#> 5500 2020-01-22 54.41 472
#> 5501 2020-01-23 54.55 473
#> 5502 2020-01-24 54.86 476
#> 5503 2020-01-25 55.02 477
#> 5504 2020-01-26 55.13 478
#> 5505 2020-01-27 55.25 479
#> 5506 2020-01-28 55.47 481
#> 5507 2020-01-29 55.66 483
#> 5508 2020-01-30 56.12 487
#> 5509 2020-01-31 56.74 492
#> 5510 2020-02-01 56.98 494
#> 5511 2020-02-02 57.23 497
#> 5512 2020-02-03 57.35 498
#> 5513 2020-02-04 57.45 499
#> 5514 2020-02-05 57.54 499
#> 5515 2020-02-06 58.63 509
#> 5516 2020-02-07 59.2 514
#> 5517 2020-02-08 59.84 519
#> 5518 2020-02-09 60.09 521
#> 5519 2020-02-10 60.17 522
#> 5520 2020-02-11 60.27 523
#> 5521 2020-02-12 60.75 527
#> 5522 2020-02-13 61.26 532
#> 5523 2020-02-14 61.35 532
#> 5524 2020-02-15 61.51 534
#> 5525 2020-02-16 61.62 535
#> 5526 2020-02-17 61.76 536
#> 5527 2020-02-18 61.8 536
#> 5528 2020-02-19 61.93 537
#> 5529 2020-02-20 62.06 539
#> 5530 2020-02-21 62.18 540
#> 5531 2020-02-22 62.44 542
#> 5532 2020-02-23 62.69 544
#> 5533 2020-02-24 62.73 544
#> 5534 2020-02-25 62.83 545
#> 5535 2020-02-26 62.84 545
#> 5536 2020-02-27 62.79 545
#> 5537 2020-02-28 63.22 549
#> 5538 2020-02-29 63.38 550
#> 5539 2020-03-01 63.87 554
#> 5540 2020-03-02 63.99 555
#> 5541 2020-03-03 64.05 556
#> 5542 2020-03-04 64.19 557
#> 5543 2020-03-05 64.16 557
#> 5544 2020-03-06 64.16 557
#> 5545 2020-03-07 64.14 557
#> 5546 2020-03-08 64.04 556
#> 5547 2020-03-09 63.88 554
#> 5548 2020-03-10 63.85 554
#> 5549 2020-03-11 64.08 556
#> 5550 2020-03-12 64.07 556
#> 5551 2020-03-13 64.19 557
#> 5552 2020-03-14 64.25 558
#> 5553 2020-03-15 64.16 557
#> 5554 2020-03-16 64.33 558
#> 5555 2020-03-17 64.58 561
#> 5556 2020-03-18 64.57 560
#> 5557 2020-03-19 64.54 560
#> 5558 2020-03-20 64.47 560
#> 5559 2020-03-21 64.27 558
#> 5560 2020-03-22 64.17 557
#> 5561 2020-03-23 63.99 555
#> 5562 2020-03-24 63.81 554
#> 5563 2020-03-25 63.92 555
#> 5564 2020-03-26 64.05 556
#> 5565 2020-03-27 64.05 556
#> 5566 2020-03-28 64.05 556
#> 5567 2020-03-29 64.06 556
#> 5568 2020-03-30 64.51 560
#> 5569 2020-03-31 64.65 561
#> 5570 2020-04-01 64.59 561
#> 5571 2020-04-02 64.52 560
#> 5572 2020-04-03 65.13 565
#> 5573 2020-04-04 65.86 572
#> 5574 2020-04-05 66.18 574
#> 5575 2020-04-06 68.7 596
#> 5576 2020-04-07 69.86 606
#> 5577 2020-04-08 70.14 609
#> 5578 2020-04-09 70.32 610
#> 5579 2020-04-10 70.31 610
#> 5580 2020-04-11 70.35 611
#> 5581 2020-04-12 70.33 610
#> 5582 2020-04-13 70.25 610
#> 5583 2020-04-14 70.11 609
#> 5584 2020-04-15 70.07 608
#> 5585 2020-04-16 70.17 609
#> 5586 2020-04-17 70.1 608
#> 5587 2020-04-18 70.08 608
#> 5588 2020-04-19 70.03 608
#> 5589 2020-04-20 70.01 608
#> 5590 2020-04-21 69.9 607
#> 5591 2020-04-22 69.61 604
#> 5592 2020-04-23 69.52 603
#> 5593 2020-04-24 69.38 602
#> 5594 2020-04-25 69.22 601
#> 5595 2020-04-26 69.07 599
#> 5596 2020-04-27 69.02 599
#> 5597 2020-04-28 68.91 598
#> 5598 2020-04-29 68.78 597
#> 5599 2020-04-30 68.56 595
#> 5600 2020-05-01 68.57 595
#> 5601 2020-05-02 68.46 594
#> 5602 2020-05-03 68.54 595
#> 5603 2020-05-04 68.68 596
#> 5604 2020-05-05 69.05 599
#> 5605 2020-05-06 69.08 600
#> 5606 2020-05-07 69.31 602
#> 5607 2020-05-08 69.48 603
#> 5608 2020-05-09 69.39 602
#> 5609 2020-05-10 69.3 602
#> 5610 2020-05-11 69.27 601
#> 5611 2020-05-12 69.15 600
#> 5612 2020-05-13 69.04 599
#> 5613 2020-05-14 68.83 597
#> 5614 2020-05-15 68.71 596
#> 5615 2020-05-16 68.69 596
#> 5616 2020-05-17 68.51 595
#> 5617 2020-05-18 68.29 593
#> 5618 2020-05-19 68.13 591
#> 5619 2020-05-20 67.89 589
#> 5620 2020-05-21 67.76 588
#> 5621 2020-05-22 67.64 587
#> 5622 2020-05-23 67.65 587
#> 5623 2020-05-24 67.58 587
#> 5624 2020-05-25 67.42 585
#> 5625 2020-05-26 67.32 584
#> 5626 2020-05-27 67.14 583
#> 5627 2020-05-28 67.09 582
#> 5628 2020-05-29 67.02 582
#> 5629 2020-05-30 66.98 581
#> 5630 2020-05-31 66.88 580
#> 5631 2020-06-01 66.71 579
#> 5632 2020-06-02 66.61 578
#> 5633 2020-06-03 66.59 578
#> 5634 2020-06-04 66.68 579
#> 5635 2020-06-06 66.33 576
#> 5636 2020-06-07 66.1 574
#> 5637 2020-06-08 65.99 573
#> 5638 2020-06-09 65.85 572
#> 5639 2020-06-10 65.58 569
#> 5640 2020-06-11 65.39 568
#> 5641 2020-06-12 65.16 566
#> 5642 2020-06-13 64.96 564
#> 5643 2020-06-14 64.73 562
#> 5644 2020-06-15 64.74 562
#> 5645 2020-06-16 64.72 562
#> 5646 2020-06-17 64.62 561
#> 5647 2020-06-18 64.52 560
#> 5648 2020-06-19 64.78 562
#> 5649 2020-06-20 64.97 564
#> 5650 2020-06-21 64.9 563
#> 5651 2020-06-22 64.71 562
#> 5652 2020-06-23 64.6 561
#> 5653 2020-06-24 65.27 567
#> 5654 2020-06-25 65.46 568
#> 5655 2020-06-26 65.4 568
#> 5656 2020-06-27 65.3 567
#> 5657 2020-06-28 65.14 565
#> 5658 2020-06-29 65.01 564
#> 5659 2020-06-30 64.88 563
#> 5660 2020-07-01 64.64 561
#> 5661 2020-07-02 64.47 560
#> 5662 2020-07-03 64.28 558
#> 5663 2020-07-04 64.06 556
#> 5664 2020-07-05 63.84 554
#> 5665 2020-07-06 63.59 552
#> 5666 2020-07-07 63.36 550
#> 5667 2020-07-08 63.13 548
#> 5668 2020-07-09 62.85 545
#> 5669 2020-07-10 62.6 543
#> 5670 2020-07-11 62.34 541
#> 5671 2020-07-12 62.07 539
#> 5672 2020-07-13 61.86 537
#> 5673 2020-07-14 61.55 534
#> 5674 2020-07-15 61.34 532
#> 5675 2020-07-16 61.13 531
#> 5676 2020-07-17 60.92 529
#> 5677 2020-07-18 60.65 526
#> 5678 2020-07-19 60.44 524
#> 5679 2020-07-20 60.21 523
#> 5680 2020-07-21 60.01 521
#> 5681 2020-07-22 59.76 519
#> 5682 2020-07-23 59.52 517
#> 5683 2020-07-24 59.25 514
#> 5684 2020-07-25 59.02 512
#> 5685 2020-07-26 58.87 511
#> 5686 2020-07-27 58.52 508
#> 5687 2020-07-28 58.13 505
#> 5688 2020-07-29 57.85 502
#> 5689 2020-07-30 57.56 500
#> 5690 2020-08-01 56.91 494
#> 5691 2020-08-02 56.63 491
#> 5692 2020-08-03 56.38 489
#> 5693 2020-08-04 56.04 486
#> 5694 2020-08-05 55.73 484
#> 5695 2020-08-06 55.35 480
#> 5696 2020-08-07 55.02 477
#> 5697 2020-08-08 54.72 475
#> 5698 2020-08-09 54.4 472
#> 5699 2020-08-10 54.06 469
#> 5700 2020-08-11 53.7 466
#> 5701 2020-08-12 53.37 463
#> 5702 2020-08-13 53.03 460
#> 5703 2020-08-14 52.67 457
#> 5704 2020-08-15 52.3 454
#> 5705 2020-08-16 52.15 452
#> 5706 2020-08-17 51.81 450
#> 5707 2020-08-18 51.47 447
#> 5708 2020-08-19 51.11 443
#> 5709 2020-08-20 50.78 441
#> 5710 2020-08-21 50.65 440
#> 5711 2020-08-22 50.31 437
#> 5712 2020-08-23 49.99 434
#> 5713 2020-08-24 49.63 431
#> 5714 2020-08-25 49.25 427
#> 5715 2020-08-26 48.92 424
#> 5716 2020-08-27 48.61 422
#> 5717 2020-08-28 48.3 419
#> 5718 2020-08-29 47.94 416
#> 5719 2020-08-30 47.6 413
#> 5720 2020-08-31 47.25 410
#> 5721 2020-09-01 46.88 407
#> 5722 2020-09-02 46.55 404
#> 5723 2020-09-03 46.21 401
#> 5724 2020-09-04 45.85 398
#> 5725 2020-09-05 45.49 395
#> 5726 2020-09-06 45.12 391
#> 5727 2020-09-07 44.76 388
#> 5728 2020-09-08 44.44 386
#> 5729 2020-09-09 44.17 383
#> 5730 2020-09-10 43.79 380
#> 5731 2020-09-11 43.5 377
#> 5732 2020-09-12 43.14 374
#> 5733 2020-09-13 42.86 372
#> 5734 2020-09-14 42.57 369
#> 5735 2020-09-15 42.23 366
#> 5736 2020-09-16 41.88 363
#> 5737 2020-09-17 41.59 361
#> 5738 2020-09-18 41.21 357
#> 5739 2020-09-19 40.8 354
#> 5740 2020-09-20 40.51 351
#> 5741 2020-09-21 40.21 349
#> 5742 2020-09-22 39.9 346
#> 5743 2020-09-23 39.6 344
#> 5744 2020-09-24 39.25 340
#> 5745 2020-09-25 38.96 338
#> 5746 2020-09-26 38.6 335
#> 5747 2020-09-27 38.28 332
#> 5748 2020-09-28 37.93 329
#> 5749 2020-09-29 37.58 326
#> 5750 2020-09-30 37.32 324
#> 5751 2020-10-01 37.01 321
#> 5752 2020-10-02 36.71 318
#> 5753 2020-10-03 36.4 316
#> 5754 2020-10-04 36.06 313
#> 5755 2020-10-05 35.72 310
#> 5756 2020-10-06 35.36 307
#> 5757 2020-10-07 35.05 304
#> 5758 2020-10-08 34.73 301
#> 5759 2020-10-09 34.72 301
#> 5760 2020-10-10 34.6 300
#> 5761 2020-10-11 34.31 298
#> 5762 2020-10-12 34.05 295
#> 5763 2020-10-13 33.72 292
#> 5764 2020-10-14 33.43 290
#> 5765 2020-10-15 33.21 288
#> 5766 2020-10-16 32.96 286
#> 5767 2020-10-17 32.69 283
#> 5768 2020-10-18 32.44 281
#> 5769 2020-10-19 32.27 280
#> 5770 2020-10-20 32.03 278
#> 5771 2020-10-21 32.07 278
#> 5772 2020-10-22 31.85 276
#> 5773 2020-10-23 31.68 275
#> 5774 2020-10-24 31.4 272
#> 5775 2020-10-25 31.16 270
#> 5776 2020-10-26 30.89 268
#> 5777 2020-10-27 30.63 266
#> 5778 2020-10-28 30.38 263
#> 5779 2020-10-29 30.41 264
#> 5780 2020-10-30 30.23 262
#> 5781 2020-10-31 30.23 262
#> 5782 2020-11-01 30.02 260
#> 5783 2020-11-02 29.79 258
#> 5784 2020-11-03 29.59 257
#> 5785 2020-11-04 29.43 255
#> 5786 2020-11-05 29.4 255
#> 5787 2020-11-06 29.27 254
#> 5788 2020-11-07 29.08 252
#> 5789 2020-11-08 28.88 250
#> 5790 2020-11-09 28.65 248
#> 5791 2020-11-10 28.38 246
#> 5792 2020-11-11 28.19 244
#> 5793 2020-11-12 28 243
#> 5794 2020-11-13 27.8 241
#> 5795 2020-11-14 27.68 240
#> 5796 2020-11-15 27.7 240
#> 5797 2020-11-16 27.49 238
#> 5798 2020-11-17 27.28 236
#> 5799 2020-11-18 27.06 235
#> 5800 2020-11-19 26.82 233
#> 5801 2020-11-20 26.6 231
#> 5802 2020-11-21 26.43 229
#> 5803 2020-11-22 26.34 228
#> 5804 2020-11-23 26.3 228
#> 5805 2020-11-24 26.07 226
#> 5806 2020-11-25 25.86 224
#> 5807 2020-11-26 25.67 223
#> 5808 2020-11-27 25.45 221
#> 5809 2020-11-28 25.24 219
#> 5810 2020-11-29 24.99 217
#> 5811 2020-11-30 24.76 215
#> 5812 2020-12-01 24.5 212
#> 5813 2020-12-02 24.3 211
#> 5814 2020-12-03 24.04 208
#> 5815 2020-12-04 23.78 206
#> 5816 2020-12-05 23.54 204
#> 5817 2020-12-06 23.3 203
#> 5818 2020-12-07 23.06 200
#> 5819 2020-12-08 22.88 198
#> 5820 2020-12-09 22.66 196
#> 5821 2020-12-10 22.39 194
#> 5822 2020-12-11 22.15 192
#> 5823 2020-12-12 21.92 190
#> 5824 2020-12-13 21.84 189
#> 5825 2020-12-14 21.65 188
#> 5826 2020-12-15 21.71 188
#> 5827 2020-12-16 21.83 189
#> 5828 2020-12-17 21.94 190
#> 5829 2020-12-18 21.97 190
#> 5830 2020-12-19 21.91 190
#> 5831 2020-12-20 21.78 189
#> 5832 2020-12-21 21.7 188
#> 5833 2020-12-22 21.66 188
#> 5834 2020-12-23 21.57 187
#> 5835 2020-12-24 21.53 186
#> 5836 2020-12-25 21.42 186
#> 5837 2020-12-26 21.27 184
#> 5838 2020-12-27 21.11 183
#> 5839 2020-12-28 20.93 181
#> 5840 2020-12-29 20.7 179
#> 5841 2020-12-30 20.49 177
#> 5842 2020-12-31 20.29 176
#> 5843 2021-01-01 20.13 174
#> 5844 2021-01-02 20.02 173
#> 5845 2021-01-03 19.91 172
#> 5846 2021-01-04 19.79 171
#> 5847 2021-01-05 19.62 170
#> 5848 2021-01-06 19.47 169
#> 5849 2021-01-07 19.35 168
#> 5850 2021-01-07 19.35 168
#> 5851 2021-01-08 19.26 167
#> 5852 2021-01-09 19.16 166
#> 5853 2021-01-10 19.56 169
#> 5854 2021-01-11 21.13 183
#> 5855 2021-01-12 22.1 191
#> 5856 2021-01-13 24.66 214
#> 5857 2021-01-14 26.92 233
#> 5858 2021-01-15 28.03 243
#> 5859 2021-01-16 28.66 248
#> 5860 2021-01-17 29.48 256
#> 5861 2021-01-18 30.1 261
#> 5862 2021-01-19 30.52 265
#> 5863 2021-01-20 30.77 267
#> 5864 2021-01-21 31.04 269
#> 5865 2021-01-22 31.39 272
#> 5866 2021-01-23 31.89 277
#> 5867 2021-01-24 32.38 281
#> 5868 2021-01-25 32.78 284
#> 5869 2021-01-26 33.37 289
#> 5870 2021-01-27 34.22 297
#> 5871 2021-01-28 36.96 321
#> 5872 2021-01-29 38.29 332
#> 5873 2021-01-30 38.86 337
colnames(data) <- c("Date", "Occupancy.Rate", "Reserved.Water") ## Sütun isimlerinin değiştirilmesi.
data$Occupancy.Rate <- as.numeric(data$Occupancy.Rate) ## Numerik kategori olarak değiştirildi.
data$Reserved.Water <- as.numeric(data$Reserved.Water) ## Numerik kategori olarak değiştirildi.
data$Date <- as.Date(data$Date, tz = "UTC", format = "%Y-%m-%d") ## Date kategori olarak değiştirildi.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Occupancy.Rate Reserved.Water
#> 1 2005-01-01 44.62 388
#> 2 2005-01-02 44.62 388
#> 3 2005-01-03 44.47 386
#> 4 2005-01-04 44.42 386
#> 5 2005-01-05 44.35 385
#> 6 2005-01-06 44.26 385
#> 7 2005-01-07 44.16 384
#> 8 2005-01-08 44.01 382
#> 9 2005-01-09 43.85 381
#> 10 2005-01-10 43.67 379
#> 11 2005-01-11 43.52 378
#> 12 2005-01-12 43.35 377
#> 13 2005-01-13 43.15 375
#> 14 2005-01-14 42.93 373
#> 15 2005-01-15 42.75 371
#> 16 2005-01-16 42.91 373
#> 17 2005-01-17 44.46 386
#> 18 2005-01-18 47.08 409
#> 19 2005-01-19 48.18 419
#> 20 2005-01-20 48.36 420
#> 21 2005-01-21 48.38 420
#> 22 2005-01-22 48.41 421
#> 23 2005-01-23 48.80 424
#> 24 2005-01-24 48.90 425
#> 25 2005-01-25 48.87 424
#> 26 2005-01-26 49.40 429
#> 27 2005-01-27 49.64 431
#> 28 2005-01-28 50.17 436
#> 29 2005-01-29 53.13 461
#> 30 2005-01-30 55.05 478
#> 31 2005-01-31 56.28 489
#> 32 2005-02-01 56.69 492
#> 33 2005-02-02 56.89 494
#> 34 2005-02-03 58.21 506
#> 35 2005-02-04 62.87 546
#> 36 2005-02-05 66.46 577
#> 37 2005-02-06 67.64 588
#> 38 2005-02-07 68.30 593
#> 39 2005-02-08 68.84 598
#> 40 2005-02-09 69.12 600
#> 41 2005-02-10 69.28 602
#> 42 2005-02-11 69.60 605
#> 43 2005-02-12 69.78 606
#> 44 2005-02-13 70.13 609
#> 45 2005-02-14 71.29 619
#> 46 2005-02-15 74.45 647
#> 47 2005-02-16 76.76 667
#> 48 2005-02-17 77.69 675
#> 49 2005-02-18 78.34 681
#> 50 2005-02-19 79.08 687
#> 51 2005-02-20 79.56 691
#> 52 2005-02-21 79.93 694
#> 53 2005-02-22 80.19 697
#> 54 2005-02-23 80.29 697
#> 55 2005-02-24 80.40 698
#> 56 2005-02-25 80.49 699
#> 57 2005-02-26 80.51 699
#> 58 2005-02-27 80.59 700
#> 59 2005-02-28 81.64 709
#> 60 2005-03-01 82.37 715
#> 61 2005-03-02 83.34 724
#> 62 2005-03-03 86.04 747
#> 63 2005-03-04 88.41 768
#> 64 2005-03-05 89.28 776
#> 65 2005-03-06 90.20 784
#> 66 2005-03-07 91.91 798
#> 67 2005-03-08 92.84 806
#> 68 2005-03-09 93.26 810
#> 69 2005-03-10 93.54 813
#> 70 2005-03-11 93.84 815
#> 71 2005-03-12 93.99 816
#> 72 2005-03-13 94.04 817
#> 73 2005-03-14 94.19 818
#> 74 2005-03-15 94.50 821
#> 75 2005-03-16 94.75 823
#> 76 2005-03-17 94.79 823
#> 77 2005-03-18 94.88 824
#> 78 2005-03-19 94.99 825
#> 79 2005-03-20 95.03 826
#> 80 2005-03-21 95.04 826
#> 81 2005-03-22 95.03 826
#> 82 2005-03-23 94.96 825
#> 83 2005-03-24 94.90 824
#> 84 2005-03-25 94.86 824
#> 85 2005-03-26 94.78 823
#> 86 2005-03-27 94.66 822
#> 87 2005-03-28 94.46 821
#> 88 2005-03-29 94.38 820
#> 89 2005-03-30 94.36 820
#> 90 2005-03-31 94.33 819
#> 91 2005-04-01 94.24 819
#> 92 2005-04-02 94.14 818
#> 93 2005-04-03 94.00 817
#> 94 2005-04-04 93.93 816
#> 95 2005-04-05 93.88 816
#> 96 2005-04-06 93.71 814
#> 97 2005-04-07 93.61 813
#> 98 2005-04-08 93.44 812
#> 99 2005-04-09 93.30 811
#> 100 2005-04-10 93.21 810
#> 101 2005-04-11 93.05 808
#> 102 2005-04-12 92.91 807
#> 103 2005-04-13 92.71 805
#> 104 2005-04-14 92.62 805
#> 105 2005-04-15 92.47 803
#> 106 2005-04-16 92.40 803
#> 107 2005-04-17 92.26 801
#> 108 2005-04-18 92.09 800
#> 109 2005-04-19 91.94 799
#> 110 2005-04-20 91.85 798
#> 111 2005-04-21 91.65 796
#> 112 2005-04-22 91.46 794
#> 113 2005-04-23 91.28 793
#> 114 2005-04-24 91.15 792
#> 115 2005-04-25 90.95 790
#> 116 2005-04-26 90.77 789
#> 117 2005-04-27 90.52 786
#> 118 2005-04-28 90.28 784
#> 119 2005-04-29 90.07 782
#> 120 2005-04-30 90.06 782
#> 121 2005-05-01 90.03 782
#> 122 2005-05-02 89.89 781
#> 123 2005-05-03 89.67 779
#> 124 2005-05-04 89.55 778
#> 125 2005-05-05 89.39 777
#> 126 2005-05-06 89.26 775
#> 127 2005-05-07 89.09 774
#> 128 2005-05-08 88.95 773
#> 129 2005-05-09 88.79 771
#> 130 2005-05-10 88.56 769
#> 131 2005-05-11 88.33 767
#> 132 2005-05-12 88.16 766
#> 133 2005-05-13 87.94 764
#> 134 2005-05-14 87.66 762
#> 135 2005-05-15 87.46 760
#> 136 2005-05-16 87.21 758
#> 137 2005-05-17 86.92 755
#> 138 2005-05-18 86.71 753
#> 139 2005-05-19 86.43 751
#> 140 2005-05-20 86.17 749
#> 141 2005-05-21 85.95 747
#> 142 2005-05-22 85.89 746
#> 143 2005-05-23 87.08 756
#> 144 2005-05-24 87.16 757
#> 145 2005-05-25 87.01 756
#> 146 2005-05-26 86.94 755
#> 147 2005-05-27 86.92 755
#> 148 2005-05-28 86.77 754
#> 149 2005-05-29 86.61 752
#> 150 2005-05-30 86.48 751
#> 151 2005-05-31 86.33 750
#> 152 2005-06-01 86.15 748
#> 153 2005-06-02 86.10 748
#> 154 2005-06-03 85.97 747
#> 155 2005-06-04 85.82 746
#> 156 2005-06-05 85.61 744
#> 157 2005-06-06 85.42 742
#> 158 2005-06-07 85.17 740
#> 159 2005-06-08 84.95 738
#> 160 2005-06-09 84.73 736
#> 161 2005-06-10 84.54 734
#> 162 2005-06-11 84.29 732
#> 163 2005-06-12 84.19 731
#> 164 2005-06-13 84.02 730
#> 165 2005-06-14 83.83 728
#> 166 2005-06-15 83.55 726
#> 167 2005-06-16 83.38 724
#> 168 2005-06-17 83.14 722
#> 169 2005-06-18 82.83 719
#> 170 2005-06-19 82.56 717
#> 171 2005-06-20 82.36 715
#> 172 2005-06-21 82.15 714
#> 173 2005-06-22 81.92 712
#> 174 2005-06-23 81.68 709
#> 175 2005-06-24 81.40 707
#> 176 2005-06-25 81.18 705
#> 177 2005-06-26 81.01 704
#> 178 2005-06-27 80.73 701
#> 179 2005-06-28 80.43 699
#> 180 2005-06-29 80.21 697
#> 181 2005-06-30 79.96 695
#> 182 2005-07-01 79.70 692
#> 183 2005-07-02 79.40 690
#> 184 2005-07-03 79.18 688
#> 185 2005-07-04 78.93 686
#> 186 2005-07-05 79.44 690
#> 187 2005-07-06 79.30 689
#> 188 2005-07-07 79.05 687
#> 189 2005-07-08 78.84 685
#> 190 2005-07-09 78.63 683
#> 191 2005-07-10 78.36 681
#> 192 2005-07-11 78.13 679
#> 193 2005-07-12 77.83 676
#> 194 2005-07-13 77.55 674
#> 195 2005-07-14 77.30 672
#> 196 2005-07-15 77.02 669
#> 197 2005-07-16 76.78 667
#> 198 2005-07-17 76.56 665
#> 199 2005-07-18 76.29 663
#> 200 2005-07-19 76.04 661
#> 201 2005-07-20 75.75 658
#> 202 2005-07-21 75.48 656
#> 203 2005-07-22 75.20 653
#> 204 2005-07-23 74.96 651
#> 205 2005-07-24 74.66 649
#> 206 2005-07-25 74.43 647
#> 207 2005-07-26 74.17 644
#> 208 2005-07-27 73.90 642
#> 209 2005-07-28 73.57 639
#> 210 2005-07-29 73.29 637
#> 211 2005-07-30 72.95 634
#> 212 2005-07-31 72.67 631
#> 213 2005-08-01 72.44 629
#> 214 2005-08-02 72.10 626
#> 215 2005-08-03 71.77 623
#> 216 2005-08-04 71.49 621
#> 217 2005-08-05 71.22 619
#> 218 2005-08-06 70.92 616
#> 219 2005-08-07 70.73 614
#> 220 2005-08-08 70.54 613
#> 221 2005-08-09 70.26 610
#> 222 2005-08-10 70.00 608
#> 223 2005-08-11 69.69 605
#> 224 2005-08-12 69.37 603
#> 225 2005-08-13 69.08 600
#> 226 2005-08-14 68.82 598
#> 227 2005-08-15 68.50 595
#> 228 2005-08-16 68.20 592
#> 229 2005-08-17 67.94 590
#> 230 2005-08-18 67.62 587
#> 231 2005-08-19 67.37 585
#> 232 2005-08-20 67.05 582
#> 233 2005-08-21 66.89 581
#> 234 2005-08-22 66.71 579
#> 235 2005-08-23 66.48 577
#> 236 2005-08-24 66.19 575
#> 237 2005-08-25 65.93 573
#> 238 2005-08-26 65.62 570
#> 239 2005-08-27 65.41 568
#> 240 2005-08-28 65.15 566
#> 241 2005-08-29 64.85 563
#> 242 2005-08-30 64.57 561
#> 243 2005-08-31 64.20 558
#> 244 2005-09-01 63.85 555
#> 245 2005-09-02 63.44 551
#> 246 2005-09-03 63.18 549
#> 247 2005-09-04 63.00 547
#> 248 2005-09-05 62.79 545
#> 249 2005-09-06 62.45 543
#> 250 2005-09-07 62.24 541
#> 251 2005-09-08 61.95 538
#> 252 2005-09-09 61.70 536
#> 253 2005-09-10 61.40 533
#> 254 2005-09-11 61.11 531
#> 255 2005-09-12 60.81 528
#> 256 2005-09-13 60.53 526
#> 257 2005-09-14 60.32 524
#> 258 2005-09-15 59.99 521
#> 259 2005-09-16 59.86 520
#> 260 2005-09-17 59.85 520
#> 261 2005-09-18 59.61 518
#> 262 2005-09-19 59.44 516
#> 263 2005-09-20 59.24 515
#> 264 2005-09-21 60.22 523
#> 265 2005-09-22 60.21 523
#> 266 2005-09-23 59.99 521
#> 267 2005-09-24 59.70 519
#> 268 2005-09-25 59.51 517
#> 269 2005-09-26 59.35 516
#> 270 2005-09-27 59.13 514
#> 271 2005-09-28 58.88 511
#> 272 2005-09-29 58.54 509
#> 273 2005-09-30 58.39 507
#> 274 2005-10-01 58.07 504
#> 275 2005-10-02 57.84 502
#> 276 2005-10-03 57.68 501
#> 277 2005-10-04 57.48 499
#> 278 2005-10-05 57.09 496
#> 279 2005-10-06 56.72 493
#> 280 2005-10-07 56.38 490
#> 281 2005-10-08 56.08 487
#> 282 2005-10-09 55.78 485
#> 283 2005-10-10 55.55 483
#> 284 2005-10-11 55.36 481
#> 285 2005-10-12 55.14 479
#> 286 2005-10-13 54.91 477
#> 287 2005-10-14 54.65 475
#> 288 2005-10-15 54.42 473
#> 289 2005-10-16 54.29 472
#> 290 2005-10-17 54.08 470
#> 291 2005-10-18 53.81 467
#> 292 2005-10-19 53.56 465
#> 293 2005-10-20 53.40 464
#> 294 2005-10-21 53.22 462
#> 295 2005-10-22 52.99 460
#> 296 2005-10-23 52.74 458
#> 297 2005-10-24 52.52 456
#> 298 2005-10-25 52.32 455
#> 299 2005-10-26 52.11 453
#> 300 2005-10-27 51.87 451
#> 301 2005-10-28 51.69 449
#> 302 2005-10-29 51.44 447
#> 303 2005-10-30 51.27 445
#> 304 2005-10-31 51.51 447
#> 305 2005-11-01 51.73 449
#> 306 2005-11-02 51.55 448
#> 307 2005-11-03 51.36 446
#> 308 2005-11-04 51.23 445
#> 309 2005-11-05 51.12 444
#> 310 2005-11-06 51.06 444
#> 311 2005-11-07 50.95 443
#> 312 2005-11-08 50.81 441
#> 313 2005-11-09 50.69 440
#> 314 2005-11-10 50.53 439
#> 315 2005-11-11 50.39 438
#> 316 2005-11-12 50.22 436
#> 317 2005-11-13 50.07 435
#> 318 2005-11-14 50.00 434
#> 319 2005-11-15 49.97 434
#> 320 2005-11-16 49.89 433
#> 321 2005-11-17 49.77 432
#> 322 2005-11-18 49.77 432
#> 323 2005-11-19 49.79 433
#> 324 2005-11-20 49.98 434
#> 325 2005-11-21 51.13 444
#> 326 2005-11-22 51.37 446
#> 327 2005-11-23 51.38 446
#> 328 2005-11-24 51.80 450
#> 329 2005-11-25 52.04 452
#> 330 2005-11-26 53.77 467
#> 331 2005-11-27 54.33 472
#> 332 2005-11-28 54.31 472
#> 333 2005-11-29 54.59 474
#> 334 2005-11-30 54.66 475
#> 335 2005-12-01 54.71 475
#> 336 2005-12-02 54.74 476
#> 337 2005-12-03 54.92 477
#> 338 2005-12-04 55.25 480
#> 339 2005-12-05 55.28 480
#> 340 2005-12-06 55.28 480
#> 341 2005-12-07 55.31 480
#> 342 2005-12-08 55.29 480
#> 343 2005-12-09 55.34 481
#> 344 2005-12-10 55.32 481
#> 345 2005-12-11 55.26 480
#> 346 2005-12-12 55.17 479
#> 347 2005-12-13 55.13 479
#> 348 2005-12-14 55.07 478
#> 349 2005-12-15 55.07 478
#> 350 2005-12-16 55.00 478
#> 351 2005-12-17 55.26 480
#> 352 2005-12-18 55.88 485
#> 353 2005-12-19 64.78 563
#> 354 2005-12-20 67.90 590
#> 355 2005-12-21 68.57 596
#> 356 2005-12-22 69.04 600
#> 357 2005-12-23 69.35 602
#> 358 2005-12-24 69.58 604
#> 359 2005-12-25 69.84 607
#> 360 2005-12-26 70.08 609
#> 361 2005-12-27 70.41 612
#> 362 2005-12-28 70.92 616
#> 363 2005-12-29 71.27 619
#> 364 2005-12-30 71.95 625
#> 365 2005-12-31 72.64 631
#> 366 2006-01-01 73.74 641
#> 367 2006-01-02 74.48 647
#> 368 2006-01-03 74.95 651
#> 369 2006-01-04 75.36 655
#> 370 2006-01-05 75.39 655
#> 371 2006-01-06 75.45 655
#> 372 2006-01-07 75.79 658
#> 373 2006-01-08 76.02 660
#> 374 2006-01-09 76.38 664
#> 375 2006-01-10 77.41 672
#> 376 2006-01-11 79.04 687
#> 377 2006-01-12 80.77 702
#> 378 2006-01-13 82.19 714
#> 379 2006-01-14 83.85 728
#> 380 2006-01-15 84.49 734
#> 381 2006-01-16 84.68 736
#> 382 2006-01-17 84.90 737
#> 383 2006-01-18 85.08 739
#> 384 2006-01-19 85.22 740
#> 385 2006-01-20 86.91 755
#> 386 2006-01-21 87.53 760
#> 387 2006-01-22 87.33 759
#> 388 2006-01-23 87.56 761
#> 389 2006-01-24 87.84 763
#> 390 2006-01-25 88.00 764
#> 391 2006-01-26 88.39 768
#> 392 2006-01-27 88.60 770
#> 393 2006-01-28 88.89 772
#> 394 2006-01-29 89.00 773
#> 395 2006-01-30 89.05 774
#> 396 2006-01-31 89.17 775
#> 397 2006-02-01 89.50 777
#> 398 2006-02-02 90.07 782
#> 399 2006-02-03 90.72 788
#> 400 2006-02-04 91.29 793
#> 401 2006-02-05 91.82 798
#> 402 2006-02-06 93.08 809
#> 403 2006-02-07 93.69 814
#> 404 2006-02-08 93.73 814
#> 405 2006-02-09 94.25 819
#> 406 2006-02-10 94.38 820
#> 407 2006-02-11 96.51 838
#> 408 2006-02-12 96.30 837
#> 409 2006-02-13 96.35 837
#> 410 2006-02-14 96.53 839
#> 411 2006-02-15 96.57 839
#> 412 2006-02-16 96.63 839
#> 413 2006-02-17 96.70 840
#> 414 2006-02-18 97.42 846
#> 415 2006-02-19 98.02 851
#> 416 2006-02-20 97.56 847
#> 417 2006-02-21 97.54 847
#> 418 2006-02-22 97.90 850
#> 419 2006-02-23 98.27 854
#> 420 2006-02-24 98.63 857
#> 421 2006-02-25 98.98 860
#> 422 2006-02-26 98.55 856
#> 423 2006-02-27 98.85 859
#> 424 2006-02-28 98.58 856
#> 425 2006-03-01 98.19 853
#> 426 2006-03-02 98.37 855
#> 427 2006-03-03 98.51 856
#> 428 2006-03-04 98.50 856
#> 429 2006-03-05 98.30 854
#> 430 2006-03-06 98.32 854
#> 431 2006-03-07 98.40 855
#> 432 2006-03-08 98.62 857
#> 433 2006-03-09 98.40 855
#> 434 2006-03-10 98.54 856
#> 435 2006-03-11 98.49 856
#> 436 2006-03-12 98.63 857
#> 437 2006-03-13 98.66 857
#> 438 2006-03-14 98.47 855
#> 439 2006-03-15 98.66 857
#> 440 2006-03-16 98.63 857
#> 441 2006-03-17 98.37 855
#> 442 2006-03-18 98.50 856
#> 443 2006-03-19 98.37 855
#> 444 2006-03-20 98.43 855
#> 445 2006-03-21 98.50 856
#> 446 2006-03-22 98.56 856
#> 447 2006-03-23 98.60 856
#> 448 2006-03-24 98.63 857
#> 449 2006-03-25 98.72 858
#> 450 2006-03-26 98.56 856
#> 451 2006-03-27 98.43 855
#> 452 2006-03-28 98.39 855
#> 453 2006-03-29 98.38 855
#> 454 2006-03-30 98.38 855
#> 455 2006-03-31 98.52 856
#> 456 2006-04-01 98.60 856
#> 457 2006-04-02 98.61 857
#> 458 2006-04-03 98.68 857
#> 459 2006-04-04 98.58 856
#> 460 2006-04-05 98.56 856
#> 461 2006-04-06 98.52 856
#> 462 2006-04-07 98.47 855
#> 463 2006-04-08 98.45 855
#> 464 2006-04-09 98.43 855
#> 465 2006-04-10 98.36 854
#> 466 2006-04-11 98.30 854
#> 467 2006-04-12 98.27 854
#> 468 2006-04-13 97.91 851
#> 469 2006-04-14 97.83 850
#> 470 2006-04-15 97.79 849
#> 471 2006-04-16 97.71 849
#> 472 2006-04-17 97.66 848
#> 473 2006-04-18 97.63 848
#> 474 2006-04-19 97.59 848
#> 475 2006-04-20 97.48 847
#> 476 2006-04-21 97.28 845
#> 477 2006-04-22 97.19 844
#> 478 2006-04-23 97.07 843
#> 479 2006-04-24 96.90 842
#> 480 2006-04-25 96.72 840
#> 481 2006-04-26 96.61 839
#> 482 2006-04-27 96.40 837
#> 483 2006-04-28 96.24 836
#> 484 2006-04-29 96.07 835
#> 485 2006-04-30 95.94 833
#> 486 2006-05-01 95.84 833
#> 487 2006-05-02 95.68 831
#> 488 2006-05-03 95.57 830
#> 489 2006-05-04 95.37 828
#> 490 2006-05-05 95.15 827
#> 491 2006-05-06 95.03 825
#> 492 2006-05-07 94.85 824
#> 493 2006-05-08 94.66 822
#> 494 2006-05-09 94.51 821
#> 495 2006-05-10 94.42 820
#> 496 2006-05-11 94.19 818
#> 497 2006-05-12 94.09 817
#> 498 2006-05-13 93.96 816
#> 499 2006-05-14 93.83 815
#> 500 2006-05-15 93.62 813
#> 501 2006-05-16 93.49 812
#> 502 2006-05-17 93.23 810
#> 503 2006-05-18 92.93 807
#> 504 2006-05-19 92.77 806
#> 505 2006-05-20 92.58 804
#> 506 2006-05-21 92.36 802
#> 507 2006-05-22 92.16 801
#> 508 2006-05-23 91.95 799
#> 509 2006-05-24 91.68 796
#> 510 2006-05-25 91.42 794
#> 511 2006-05-26 91.07 791
#> 512 2006-05-27 90.94 790
#> 513 2006-05-28 90.72 788
#> 514 2006-05-29 90.46 786
#> 515 2006-05-30 90.18 783
#> 516 2006-05-31 90.00 782
#> 517 2006-06-01 89.59 778
#> 518 2006-06-02 89.32 776
#> 519 2006-06-03 89.04 774
#> 520 2006-06-04 88.71 771
#> 521 2006-06-05 88.39 768
#> 522 2006-06-06 88.05 765
#> 523 2006-06-07 87.75 762
#> 524 2006-06-08 87.43 759
#> 525 2006-06-09 87.18 757
#> 526 2006-06-10 87.85 763
#> 527 2006-06-11 87.87 763
#> 528 2006-06-12 87.67 762
#> 529 2006-06-13 87.43 759
#> 530 2006-06-14 87.30 758
#> 531 2006-06-15 87.16 757
#> 532 2006-06-16 86.97 755
#> 533 2006-06-17 86.85 754
#> 534 2006-06-18 86.61 752
#> 535 2006-06-19 86.44 751
#> 536 2006-06-20 86.16 748
#> 537 2006-06-21 85.89 746
#> 538 2006-06-22 85.57 743
#> 539 2006-06-23 85.43 742
#> 540 2006-06-24 85.19 740
#> 541 2006-06-25 84.90 738
#> 542 2006-06-26 84.64 735
#> 543 2006-06-27 84.34 733
#> 544 2006-06-28 84.05 730
#> 545 2006-06-29 83.81 728
#> 546 2006-06-30 83.57 726
#> 547 2006-07-01 83.28 723
#> 548 2006-07-02 82.97 721
#> 549 2006-07-03 82.88 720
#> 550 2006-07-04 82.84 720
#> 551 2006-07-05 82.68 718
#> 552 2006-07-06 82.37 716
#> 553 2006-07-07 82.02 713
#> 554 2006-07-08 81.75 710
#> 555 2006-07-09 81.48 708
#> 556 2006-07-10 81.19 705
#> 557 2006-07-11 80.84 702
#> 558 2006-07-12 80.54 700
#> 559 2006-07-13 80.28 697
#> 560 2006-07-14 80.04 695
#> 561 2006-07-15 79.77 693
#> 562 2006-07-16 79.48 690
#> 563 2006-07-17 79.21 688
#> 564 2006-07-18 78.91 686
#> 565 2006-07-19 78.66 683
#> 566 2006-07-20 78.37 681
#> 567 2006-07-21 78.06 678
#> 568 2006-07-22 77.73 675
#> 569 2006-07-23 77.49 673
#> 570 2006-07-24 77.19 671
#> 571 2006-07-25 76.84 667
#> 572 2006-07-26 76.57 665
#> 573 2006-07-27 76.26 662
#> 574 2006-07-28 75.90 659
#> 575 2006-07-29 75.51 656
#> 576 2006-07-30 75.27 654
#> 577 2006-07-31 74.94 651
#> 578 2006-08-01 74.63 648
#> 579 2006-08-02 74.37 646
#> 580 2006-08-03 74.06 643
#> 581 2006-08-04 73.81 641
#> 582 2006-08-05 73.48 638
#> 583 2006-08-06 73.22 636
#> 584 2006-08-07 72.90 633
#> 585 2006-08-08 72.57 630
#> 586 2006-08-09 72.33 628
#> 587 2006-08-10 72.08 626
#> 588 2006-08-11 71.83 624
#> 589 2006-08-12 71.47 621
#> 590 2006-08-13 71.19 618
#> 591 2006-08-14 70.86 616
#> 592 2006-08-15 70.49 612
#> 593 2006-08-16 70.12 609
#> 594 2006-08-17 69.84 607
#> 595 2006-08-18 69.52 604
#> 596 2006-08-19 69.22 601
#> 597 2006-08-20 68.89 598
#> 598 2006-08-21 68.58 596
#> 599 2006-08-22 68.28 593
#> 600 2006-08-23 67.94 590
#> 601 2006-08-24 67.60 587
#> 602 2006-08-25 67.22 584
#> 603 2006-08-26 66.89 581
#> 604 2006-08-27 66.57 578
#> 605 2006-08-28 66.31 576
#> 606 2006-08-29 66.14 575
#> 607 2006-08-30 65.85 572
#> 608 2006-08-31 65.56 569
#> 609 2006-09-01 65.19 566
#> 610 2006-09-02 65.05 565
#> 611 2006-09-03 64.89 564
#> 612 2006-09-04 64.62 561
#> 613 2006-09-05 64.19 558
#> 614 2006-09-06 63.91 555
#> 615 2006-09-07 63.58 552
#> 616 2006-09-08 63.31 550
#> 617 2006-09-09 62.98 547
#> 618 2006-09-10 62.73 545
#> 619 2006-09-11 62.44 542
#> 620 2006-09-12 62.12 540
#> 621 2006-09-13 61.86 537
#> 622 2006-09-14 61.53 534
#> 623 2006-09-15 61.14 531
#> 624 2006-09-16 60.90 529
#> 625 2006-09-17 60.62 527
#> 626 2006-09-18 60.37 524
#> 627 2006-09-19 60.09 522
#> 628 2006-09-20 59.78 519
#> 629 2006-09-21 59.50 517
#> 630 2006-09-22 59.37 516
#> 631 2006-09-23 59.50 517
#> 632 2006-09-24 59.60 518
#> 633 2006-09-25 59.90 520
#> 634 2006-09-26 60.01 521
#> 635 2006-09-27 60.06 522
#> 636 2006-09-28 59.98 521
#> 637 2006-09-29 59.90 520
#> 638 2006-09-30 59.88 520
#> 639 2006-10-01 59.70 519
#> 640 2006-10-02 59.45 516
#> 641 2006-10-03 59.28 515
#> 642 2006-10-04 59.06 513
#> 643 2006-10-05 58.83 511
#> 644 2006-10-06 58.62 509
#> 645 2006-10-07 58.34 507
#> 646 2006-10-08 58.15 505
#> 647 2006-10-09 57.96 503
#> 648 2006-10-10 57.79 502
#> 649 2006-10-11 57.58 500
#> 650 2006-10-12 57.37 498
#> 651 2006-10-13 57.06 496
#> 652 2006-10-14 56.87 494
#> 653 2006-10-15 56.70 493
#> 654 2006-10-16 56.47 491
#> 655 2006-10-17 56.36 490
#> 656 2006-10-18 56.31 489
#> 657 2006-10-19 56.08 487
#> 658 2006-10-20 55.80 485
#> 659 2006-10-21 55.58 483
#> 660 2006-10-22 55.17 479
#> 661 2006-10-23 55.00 478
#> 662 2006-10-24 54.82 476
#> 663 2006-10-25 54.69 475
#> 664 2006-10-26 54.53 474
#> 665 2006-10-27 54.34 472
#> 666 2006-10-28 54.13 470
#> 667 2006-10-29 53.97 469
#> 668 2006-10-30 53.78 467
#> 669 2006-10-31 54.13 470
#> 670 2006-11-01 56.15 488
#> 671 2006-11-02 57.69 501
#> 672 2006-11-03 57.97 504
#> 673 2006-11-04 59.31 515
#> 674 2006-11-05 60.30 524
#> 675 2006-11-06 60.58 526
#> 676 2006-11-07 60.78 528
#> 677 2006-11-08 60.85 529
#> 678 2006-11-09 60.80 528
#> 679 2006-11-10 60.76 528
#> 680 2006-11-11 60.88 529
#> 681 2006-11-12 61.03 530
#> 682 2006-11-13 60.96 530
#> 683 2006-11-14 61.36 533
#> 684 2006-11-15 61.53 534
#> 685 2006-11-16 61.47 534
#> 686 2006-11-17 61.38 533
#> 687 2006-11-18 61.30 532
#> 688 2006-11-19 61.24 532
#> 689 2006-11-20 61.14 531
#> 690 2006-11-21 61.00 530
#> 691 2006-11-22 60.92 529
#> 692 2006-11-23 60.77 528
#> 693 2006-11-24 60.65 527
#> 694 2006-11-25 60.48 525
#> 695 2006-11-26 60.35 524
#> 696 2006-11-27 60.23 523
#> 697 2006-11-28 60.05 522
#> 698 2006-11-29 59.90 520
#> 699 2006-11-30 59.78 519
#> 700 2006-12-01 59.67 518
#> 701 2006-12-02 59.53 517
#> 702 2006-12-03 59.41 516
#> 703 2006-12-04 59.28 515
#> 704 2006-12-05 59.16 514
#> 705 2006-12-06 58.92 512
#> 706 2006-12-07 58.87 511
#> 707 2006-12-08 58.70 510
#> 708 2006-12-09 58.54 509
#> 709 2006-12-10 58.38 507
#> 710 2006-12-11 58.24 506
#> 711 2006-12-12 58.11 505
#> 712 2006-12-13 57.98 504
#> 713 2006-12-14 57.80 502
#> 714 2006-12-15 57.56 500
#> 715 2006-12-16 57.34 498
#> 716 2006-12-17 57.21 497
#> 717 2006-12-18 56.92 494
#> 718 2006-12-19 56.69 492
#> 719 2006-12-20 56.35 489
#> 720 2006-12-21 56.46 490
#> 721 2006-12-22 57.24 497
#> 722 2006-12-23 57.36 498
#> 723 2006-12-24 57.37 498
#> 724 2006-12-25 57.41 499
#> 725 2006-12-26 57.36 498
#> 726 2006-12-27 57.22 497
#> 727 2006-12-28 57.18 497
#> 728 2006-12-29 57.12 496
#> 729 2006-12-30 57.06 496
#> 730 2006-12-31 56.99 495
#> 731 2007-01-01 56.92 494
#> 732 2007-01-02 56.81 493
#> 733 2007-01-03 56.67 492
#> 734 2007-01-04 56.76 493
#> 735 2007-01-05 56.79 493
#> 736 2007-01-06 56.74 493
#> 737 2007-01-07 56.66 492
#> 738 2007-01-08 56.64 492
#> 739 2007-01-09 56.60 492
#> 740 2007-01-10 56.48 491
#> 741 2007-01-11 56.32 489
#> 742 2007-01-12 56.22 488
#> 743 2007-01-13 56.15 488
#> 744 2007-01-14 56.02 487
#> 745 2007-01-15 55.90 486
#> 746 2007-01-16 55.83 485
#> 747 2007-01-17 55.71 484
#> 748 2007-01-18 55.55 483
#> 749 2007-01-19 55.43 481
#> 750 2007-01-20 55.30 480
#> 751 2007-01-21 55.35 481
#> 752 2007-01-22 55.17 479
#> 753 2007-01-23 55.07 478
#> 754 2007-01-24 54.96 477
#> 755 2007-01-25 54.88 477
#> 756 2007-01-26 54.68 475
#> 757 2007-01-27 54.62 474
#> 758 2007-01-28 54.85 476
#> 759 2007-01-29 55.13 479
#> 760 2007-01-30 55.40 481
#> 761 2007-01-31 55.43 482
#> 762 2007-02-01 55.37 481
#> 763 2007-02-02 55.39 481
#> 764 2007-02-03 55.29 480
#> 765 2007-02-04 55.14 479
#> 766 2007-02-05 55.18 479
#> 767 2007-02-06 55.28 480
#> 768 2007-02-07 55.32 481
#> 769 2007-02-08 55.29 480
#> 770 2007-02-09 55.29 480
#> 771 2007-02-10 55.27 480
#> 772 2007-02-11 55.29 480
#> 773 2007-02-12 55.22 480
#> 774 2007-02-13 55.21 480
#> 775 2007-02-14 55.17 479
#> 776 2007-02-15 55.17 479
#> 777 2007-02-16 55.15 479
#> 778 2007-02-17 55.20 480
#> 779 2007-02-18 55.49 482
#> 780 2007-02-19 55.60 483
#> 781 2007-02-20 55.67 484
#> 782 2007-02-21 55.65 483
#> 783 2007-02-22 55.64 483
#> 784 2007-02-23 55.55 483
#> 785 2007-02-24 55.46 482
#> 786 2007-02-25 55.42 481
#> 787 2007-02-26 55.27 480
#> 788 2007-02-27 55.10 479
#> 789 2007-02-28 55.03 478
#> 790 2007-03-01 54.92 477
#> 791 2007-03-02 54.77 476
#> 792 2007-03-03 54.64 475
#> 793 2007-03-04 54.62 474
#> 794 2007-03-05 54.51 474
#> 795 2007-03-06 54.41 473
#> 796 2007-03-07 54.38 472
#> 797 2007-03-08 54.29 472
#> 798 2007-03-09 54.17 471
#> 799 2007-03-10 54.02 469
#> 800 2007-03-11 53.83 468
#> 801 2007-03-12 53.73 467
#> 802 2007-03-13 53.54 465
#> 803 2007-03-14 53.50 465
#> 804 2007-03-15 53.62 466
#> 805 2007-03-16 53.58 465
#> 806 2007-03-17 53.55 465
#> 807 2007-03-18 53.50 465
#> 808 2007-03-19 53.38 464
#> 809 2007-03-20 53.32 463
#> 810 2007-03-21 53.24 463
#> 811 2007-03-22 53.14 462
#> 812 2007-03-23 54.12 470
#> 813 2007-03-24 54.51 474
#> 814 2007-03-25 54.50 473
#> 815 2007-03-26 54.54 474
#> 816 2007-03-27 54.46 473
#> 817 2007-03-28 54.41 473
#> 818 2007-03-29 54.32 472
#> 819 2007-03-30 54.22 471
#> 820 2007-03-31 54.13 470
#> 821 2007-04-01 54.14 470
#> 822 2007-04-02 54.13 470
#> 823 2007-04-03 54.02 469
#> 824 2007-04-04 53.86 468
#> 825 2007-04-05 53.82 468
#> 826 2007-04-06 53.80 467
#> 827 2007-04-07 53.66 466
#> 828 2007-04-08 53.56 465
#> 829 2007-04-09 53.45 464
#> 830 2007-04-10 53.27 463
#> 831 2007-04-11 53.17 462
#> 832 2007-04-12 53.11 461
#> 833 2007-04-13 52.91 460
#> 834 2007-04-14 52.75 458
#> 835 2007-04-15 52.60 457
#> 836 2007-04-16 52.48 456
#> 837 2007-04-17 52.28 454
#> 838 2007-04-18 52.14 453
#> 839 2007-04-19 51.97 451
#> 840 2007-04-20 51.86 451
#> 841 2007-04-21 51.61 448
#> 842 2007-04-22 51.43 447
#> 843 2007-04-23 51.24 445
#> 844 2007-04-24 51.04 443
#> 845 2007-04-25 50.83 442
#> 846 2007-04-26 50.67 440
#> 847 2007-04-27 50.48 439
#> 848 2007-04-28 50.23 436
#> 849 2007-04-29 50.05 435
#> 850 2007-04-30 49.83 433
#> 851 2007-05-01 49.57 431
#> 852 2007-05-02 49.42 429
#> 853 2007-05-03 49.67 431
#> 854 2007-05-04 49.61 431
#> 855 2007-05-05 49.46 430
#> 856 2007-05-06 49.27 428
#> 857 2007-05-07 49.07 426
#> 858 2007-05-08 48.83 424
#> 859 2007-05-09 48.65 423
#> 860 2007-05-10 48.41 421
#> 861 2007-05-11 48.24 419
#> 862 2007-05-12 47.99 417
#> 863 2007-05-13 47.71 414
#> 864 2007-05-14 47.43 412
#> 865 2007-05-15 47.15 410
#> 866 2007-05-16 46.87 407
#> 867 2007-05-17 46.67 405
#> 868 2007-05-18 46.43 403
#> 869 2007-05-19 46.24 402
#> 870 2007-05-20 46.10 400
#> 871 2007-05-21 45.94 399
#> 872 2007-05-22 46.00 400
#> 873 2007-05-23 45.96 399
#> 874 2007-05-24 45.83 398
#> 875 2007-05-25 45.66 397
#> 876 2007-05-26 45.50 395
#> 877 2007-05-27 45.25 393
#> 878 2007-05-28 45.02 391
#> 879 2007-05-29 44.76 389
#> 880 2007-05-30 44.56 387
#> 881 2007-05-31 44.30 385
#> 882 2007-06-01 44.07 383
#> 883 2007-06-02 43.83 381
#> 884 2007-06-03 43.56 378
#> 885 2007-06-04 43.33 376
#> 886 2007-06-05 43.03 374
#> 887 2007-06-06 42.84 372
#> 888 2007-06-07 42.64 370
#> 889 2007-06-08 42.53 369
#> 890 2007-06-09 42.30 367
#> 891 2007-06-10 42.04 365
#> 892 2007-06-11 41.79 363
#> 893 2007-06-12 41.52 361
#> 894 2007-06-13 41.27 359
#> 895 2007-06-14 41.01 356
#> 896 2007-06-15 40.79 354
#> 897 2007-06-16 40.55 352
#> 898 2007-06-17 40.31 350
#> 899 2007-06-18 40.03 348
#> 900 2007-06-19 39.73 345
#> 901 2007-06-20 39.45 343
#> 902 2007-06-21 39.13 340
#> 903 2007-06-22 38.85 337
#> 904 2007-06-23 38.63 336
#> 905 2007-06-24 38.32 333
#> 906 2007-06-25 38.08 331
#> 907 2007-06-26 37.75 328
#> 908 2007-06-27 37.41 325
#> 909 2007-06-28 37.09 322
#> 910 2007-06-29 36.78 320
#> 911 2007-06-30 36.52 317
#> 912 2007-07-01 36.20 314
#> 913 2007-07-02 35.95 312
#> 914 2007-07-03 35.64 310
#> 915 2007-07-04 35.38 307
#> 916 2007-07-05 35.13 305
#> 917 2007-07-06 34.85 303
#> 918 2007-07-07 34.60 301
#> 919 2007-07-08 34.30 298
#> 920 2007-07-09 34.05 296
#> 921 2007-07-10 33.79 294
#> 922 2007-07-11 33.54 291
#> 923 2007-07-12 33.29 289
#> 924 2007-07-13 33.05 287
#> 925 2007-07-14 32.88 286
#> 926 2007-07-15 32.64 284
#> 927 2007-07-16 32.44 282
#> 928 2007-07-17 32.19 280
#> 929 2007-07-18 31.93 277
#> 930 2007-07-19 31.66 275
#> 931 2007-07-20 31.40 273
#> 932 2007-07-21 31.13 270
#> 933 2007-07-22 30.84 268
#> 934 2007-07-23 30.58 266
#> 935 2007-07-24 30.34 264
#> 936 2007-07-25 30.04 261
#> 937 2007-07-26 29.76 259
#> 938 2007-07-27 29.51 256
#> 939 2007-07-28 29.26 254
#> 940 2007-07-29 28.98 252
#> 941 2007-07-30 28.72 249
#> 942 2007-07-31 28.51 248
#> 943 2007-08-01 28.22 245
#> 944 2007-08-02 28.01 243
#> 945 2007-08-03 27.72 241
#> 946 2007-08-04 27.46 239
#> 947 2007-08-05 27.22 236
#> 948 2007-08-06 26.99 234
#> 949 2007-08-07 26.78 233
#> 950 2007-08-08 26.56 231
#> 951 2007-08-09 26.34 229
#> 952 2007-08-10 26.07 226
#> 953 2007-08-11 25.81 224
#> 954 2007-08-12 25.63 223
#> 955 2007-08-13 25.44 221
#> 956 2007-08-14 25.22 219
#> 957 2007-08-15 24.96 217
#> 958 2007-08-16 24.72 215
#> 959 2007-08-17 24.47 213
#> 960 2007-08-18 24.19 210
#> 961 2007-08-19 23.95 208
#> 962 2007-08-20 23.72 206
#> 963 2007-08-21 23.45 204
#> 964 2007-08-22 23.18 201
#> 965 2007-08-23 22.91 199
#> 966 2007-08-24 22.67 197
#> 967 2007-08-25 22.39 194
#> 968 2007-08-26 22.08 192
#> 969 2007-08-27 21.80 189
#> 970 2007-08-28 21.87 190
#> 971 2007-08-29 21.79 189
#> 972 2007-08-30 21.60 188
#> 973 2007-08-31 21.34 185
#> 974 2007-09-01 21.12 183
#> 975 2007-09-02 20.89 181
#> 976 2007-09-03 20.63 179
#> 977 2007-09-04 20.43 177
#> 978 2007-09-05 20.23 176
#> 979 2007-09-06 20.00 174
#> 980 2007-09-07 19.74 171
#> 981 2007-09-08 19.51 169
#> 982 2007-09-09 19.30 168
#> 983 2007-09-10 19.07 166
#> 984 2007-09-11 18.84 164
#> 985 2007-09-12 18.58 161
#> 986 2007-09-13 18.33 159
#> 987 2007-09-14 18.11 157
#> 988 2007-09-15 17.87 155
#> 989 2007-09-16 17.65 153
#> 990 2007-09-17 17.42 151
#> 991 2007-09-18 17.20 149
#> 992 2007-09-19 16.97 147
#> 993 2007-09-20 16.71 145
#> 994 2007-09-21 16.46 143
#> 995 2007-09-22 16.36 142
#> 996 2007-09-23 16.26 141
#> 997 2007-09-24 16.09 140
#> 998 2007-09-25 15.93 138
#> 999 2007-09-26 15.72 137
#> 1000 2007-09-27 15.55 135
#> 1001 2007-09-28 15.35 133
#> 1002 2007-09-29 15.16 132
#> 1003 2007-09-30 15.01 130
#> 1004 2007-10-01 14.81 129
#> 1005 2007-10-02 14.58 127
#> 1006 2007-10-03 14.37 125
#> 1007 2007-10-04 14.14 123
#> 1008 2007-10-05 13.92 121
#> 1009 2007-10-06 13.69 119
#> 1010 2007-10-07 13.46 117
#> 1011 2007-10-08 13.20 115
#> 1012 2007-10-09 12.96 113
#> 1013 2007-10-10 12.74 111
#> 1014 2007-10-11 12.50 109
#> 1015 2007-10-12 12.25 106
#> 1016 2007-10-13 12.03 104
#> 1017 2007-10-14 12.21 106
#> 1018 2007-10-15 12.42 108
#> 1019 2007-10-16 12.40 108
#> 1020 2007-10-17 12.23 106
#> 1021 2007-10-18 12.04 105
#> 1022 2007-10-19 11.82 103
#> 1023 2007-10-20 11.63 101
#> 1024 2007-10-21 11.50 100
#> 1025 2007-10-22 11.35 99
#> 1026 2007-10-23 11.27 98
#> 1027 2007-10-24 11.24 98
#> 1028 2007-10-25 11.14 97
#> 1029 2007-10-26 10.97 95
#> 1030 2007-10-27 10.81 94
#> 1031 2007-10-28 10.65 93
#> 1032 2007-10-29 10.45 91
#> 1033 2007-10-30 10.30 89
#> 1034 2007-10-31 10.08 88
#> 1035 2007-11-01 9.90 86
#> 1036 2007-11-02 9.72 84
#> 1037 2007-11-03 9.56 83
#> 1038 2007-11-04 9.34 81
#> 1039 2007-11-05 9.20 80
#> 1040 2007-11-06 9.42 82
#> 1041 2007-11-07 9.56 83
#> 1042 2007-11-08 9.55 83
#> 1043 2007-11-09 9.54 83
#> 1044 2007-11-10 9.47 82
#> 1045 2007-11-11 9.69 84
#> 1046 2007-11-12 9.72 84
#> 1047 2007-11-13 10.60 92
#> 1048 2007-11-14 11.88 103
#> 1049 2007-11-15 12.07 105
#> 1050 2007-11-16 14.20 123
#> 1051 2007-11-17 16.50 143
#> 1052 2007-11-18 17.80 155
#> 1053 2007-11-19 17.94 156
#> 1054 2007-11-20 18.18 158
#> 1055 2007-11-21 18.42 160
#> 1056 2007-11-22 18.43 160
#> 1057 2007-11-23 18.40 160
#> 1058 2007-11-24 18.39 160
#> 1059 2007-11-25 18.39 160
#> 1060 2007-11-26 18.31 159
#> 1061 2007-11-27 18.20 158
#> 1062 2007-11-28 18.14 158
#> 1063 2007-11-29 17.96 156
#> 1064 2007-11-30 17.82 155
#> 1065 2007-12-01 17.79 155
#> 1066 2007-12-02 17.17 149
#> 1067 2007-12-03 17.10 149
#> 1068 2007-12-04 17.07 148
#> 1069 2007-12-05 17.25 150
#> 1070 2007-12-06 18.25 159
#> 1071 2007-12-07 19.41 169
#> 1072 2007-12-08 20.21 176
#> 1073 2007-12-09 20.55 179
#> 1074 2007-12-10 20.83 181
#> 1075 2007-12-11 20.96 182
#> 1076 2007-12-12 21.07 183
#> 1077 2007-12-13 21.34 185
#> 1078 2007-12-14 21.56 187
#> 1079 2007-12-15 22.31 194
#> 1080 2007-12-16 23.69 206
#> 1081 2007-12-17 24.26 211
#> 1082 2007-12-18 24.99 217
#> 1083 2007-12-19 25.16 219
#> 1084 2007-12-20 25.33 220
#> 1085 2007-12-21 25.41 221
#> 1086 2007-12-22 25.51 222
#> 1087 2007-12-23 25.58 222
#> 1088 2007-12-24 25.64 223
#> 1089 2007-12-25 25.70 223
#> 1090 2007-12-26 25.72 223
#> 1091 2007-12-27 25.76 224
#> 1092 2007-12-28 25.83 224
#> 1093 2007-12-29 26.01 226
#> 1094 2007-12-30 26.00 226
#> 1095 2007-12-31 26.04 226
#> 1096 2008-01-01 26.04 226
#> 1097 2008-01-02 26.08 227
#> 1098 2008-01-03 26.29 228
#> 1099 2008-01-04 26.35 229
#> 1100 2008-01-05 26.33 229
#> 1101 2008-01-06 26.36 229
#> 1102 2008-01-07 26.31 229
#> 1103 2008-01-08 26.27 228
#> 1104 2008-01-09 26.16 227
#> 1105 2008-01-10 26.11 227
#> 1106 2008-01-11 26.11 227
#> 1107 2008-01-12 26.07 226
#> 1108 2008-01-13 25.96 226
#> 1109 2008-01-14 25.89 225
#> 1110 2008-01-15 25.79 224
#> 1111 2008-01-16 25.75 224
#> 1112 2008-01-17 25.68 223
#> 1113 2008-01-18 25.58 222
#> 1114 2008-01-19 25.54 222
#> 1115 2008-01-20 25.45 221
#> 1116 2008-01-21 25.40 221
#> 1117 2008-01-22 25.29 220
#> 1118 2008-01-23 25.18 219
#> 1119 2008-01-24 25.19 219
#> 1120 2008-01-25 25.20 219
#> 1121 2008-01-26 25.29 220
#> 1122 2008-01-27 25.24 219
#> 1123 2008-01-28 25.24 219
#> 1124 2008-01-29 25.36 220
#> 1125 2008-01-30 25.44 221
#> 1126 2008-01-31 25.51 222
#> 1127 2008-02-01 25.50 222
#> 1128 2008-02-02 25.49 221
#> 1129 2008-02-03 25.59 222
#> 1130 2008-02-04 25.71 223
#> 1131 2008-02-05 25.87 225
#> 1132 2008-02-06 25.92 225
#> 1133 2008-02-07 25.99 226
#> 1134 2008-02-08 26.03 226
#> 1135 2008-02-09 26.00 226
#> 1136 2008-02-10 26.24 228
#> 1137 2008-02-11 26.77 233
#> 1138 2008-02-12 27.73 241
#> 1139 2008-02-13 28.24 245
#> 1140 2008-02-14 28.77 250
#> 1141 2008-02-15 28.98 252
#> 1142 2008-02-16 29.23 254
#> 1143 2008-02-17 29.85 259
#> 1144 2008-02-18 30.20 262
#> 1145 2008-02-19 30.26 263
#> 1146 2008-02-20 30.40 264
#> 1147 2008-02-21 30.70 267
#> 1148 2008-02-22 31.43 273
#> 1149 2008-02-23 32.58 283
#> 1150 2008-02-24 33.77 293
#> 1151 2008-02-25 34.34 298
#> 1152 2008-02-26 34.63 301
#> 1153 2008-02-27 34.81 302
#> 1154 2008-02-28 35.21 306
#> 1155 2008-02-29 35.42 308
#> 1156 2008-03-01 35.50 308
#> 1157 2008-03-02 35.57 309
#> 1158 2008-03-03 36.07 313
#> 1159 2008-03-04 36.34 316
#> 1160 2008-03-05 36.50 317
#> 1161 2008-03-06 36.62 318
#> 1162 2008-03-07 36.62 318
#> 1163 2008-03-08 36.69 319
#> 1164 2008-03-09 36.73 319
#> 1165 2008-03-10 36.79 320
#> 1166 2008-03-11 36.85 320
#> 1167 2008-03-12 36.89 320
#> 1168 2008-03-13 36.90 321
#> 1169 2008-03-14 37.14 323
#> 1170 2008-03-15 37.43 325
#> 1171 2008-03-16 37.55 326
#> 1172 2008-03-17 37.61 327
#> 1173 2008-03-18 37.67 327
#> 1174 2008-03-19 37.97 330
#> 1175 2008-03-20 38.39 333
#> 1176 2008-03-21 39.34 342
#> 1177 2008-03-22 40.98 356
#> 1178 2008-03-23 41.73 363
#> 1179 2008-03-24 42.10 366
#> 1180 2008-03-25 42.29 367
#> 1181 2008-03-26 42.69 371
#> 1182 2008-03-27 42.84 372
#> 1183 2008-03-28 42.97 373
#> 1184 2008-03-29 43.10 374
#> 1185 2008-03-30 43.12 375
#> 1186 2008-03-31 43.27 376
#> 1187 2008-04-01 43.37 377
#> 1188 2008-04-02 43.42 377
#> 1189 2008-04-03 43.45 377
#> 1190 2008-04-04 43.53 378
#> 1191 2008-04-05 43.58 379
#> 1192 2008-04-06 43.62 379
#> 1193 2008-04-07 43.71 380
#> 1194 2008-04-08 43.79 380
#> 1195 2008-04-09 43.79 380
#> 1196 2008-04-10 43.89 381
#> 1197 2008-04-11 43.94 382
#> 1198 2008-04-12 43.88 381
#> 1199 2008-04-13 43.78 380
#> 1200 2008-04-14 43.65 379
#> 1201 2008-04-15 43.61 379
#> 1202 2008-04-16 43.57 378
#> 1203 2008-04-17 43.50 378
#> 1204 2008-04-18 43.43 377
#> 1205 2008-04-19 43.40 377
#> 1206 2008-04-20 43.38 377
#> 1207 2008-04-21 43.34 376
#> 1208 2008-04-22 43.29 376
#> 1209 2008-04-23 43.17 375
#> 1210 2008-04-24 43.03 374
#> 1211 2008-04-25 42.95 373
#> 1212 2008-04-26 42.89 373
#> 1213 2008-04-27 42.94 373
#> 1214 2008-04-28 42.93 373
#> 1215 2008-04-29 42.90 373
#> 1216 2008-04-30 42.87 372
#> 1217 2008-05-01 42.73 371
#> 1218 2008-05-02 42.61 370
#> 1219 2008-05-03 42.51 369
#> 1220 2008-05-04 42.44 369
#> 1221 2008-05-05 42.39 368
#> 1222 2008-05-06 42.43 369
#> 1223 2008-05-07 42.40 368
#> 1224 2008-05-08 42.36 368
#> 1225 2008-05-09 42.25 367
#> 1226 2008-05-10 42.16 366
#> 1227 2008-05-11 42.08 366
#> 1228 2008-05-12 41.97 365
#> 1229 2008-05-13 41.86 364
#> 1230 2008-05-14 41.67 362
#> 1231 2008-05-15 41.61 361
#> 1232 2008-05-16 41.47 360
#> 1233 2008-05-17 41.36 359
#> 1234 2008-05-18 41.30 359
#> 1235 2008-05-19 41.14 357
#> 1236 2008-05-20 40.95 356
#> 1237 2008-05-21 40.84 355
#> 1238 2008-05-22 40.77 354
#> 1239 2008-05-23 40.58 353
#> 1240 2008-05-24 40.35 350
#> 1241 2008-05-25 40.21 349
#> 1242 2008-05-26 40.01 348
#> 1243 2008-05-27 39.81 346
#> 1244 2008-05-28 39.62 344
#> 1245 2008-05-29 39.40 342
#> 1246 2008-05-30 39.21 341
#> 1247 2008-05-31 38.98 339
#> 1248 2008-06-01 38.83 337
#> 1249 2008-06-02 38.64 336
#> 1250 2008-06-03 38.42 334
#> 1251 2008-06-04 38.22 332
#> 1252 2008-06-05 38.01 330
#> 1253 2008-06-06 37.82 329
#> 1254 2008-06-07 37.66 327
#> 1255 2008-06-08 37.53 326
#> 1256 2008-06-09 37.42 325
#> 1257 2008-06-10 37.34 324
#> 1258 2008-06-11 37.17 323
#> 1259 2008-06-12 36.99 321
#> 1260 2008-06-13 36.88 320
#> 1261 2008-06-14 36.70 319
#> 1262 2008-06-15 36.48 317
#> 1263 2008-06-16 36.33 316
#> 1264 2008-06-17 36.11 314
#> 1265 2008-06-18 35.96 312
#> 1266 2008-06-19 35.72 310
#> 1267 2008-06-20 35.55 309
#> 1268 2008-06-21 35.34 307
#> 1269 2008-06-22 35.10 305
#> 1270 2008-06-23 34.89 303
#> 1271 2008-06-24 34.65 301
#> 1272 2008-06-25 34.45 299
#> 1273 2008-06-26 34.26 298
#> 1274 2008-06-27 34.03 296
#> 1275 2008-06-28 33.83 294
#> 1276 2008-06-29 33.62 292
#> 1277 2008-06-30 33.39 290
#> 1278 2008-07-01 33.18 288
#> 1279 2008-07-02 32.96 286
#> 1280 2008-07-03 32.74 284
#> 1281 2008-07-04 32.46 282
#> 1282 2008-07-05 32.25 280
#> 1283 2008-07-06 31.98 278
#> 1284 2008-07-07 31.79 276
#> 1285 2008-07-08 31.57 274
#> 1286 2008-07-09 31.34 272
#> 1287 2008-07-10 31.12 270
#> 1288 2008-07-11 30.90 268
#> 1289 2008-07-12 30.67 266
#> 1290 2008-07-13 30.42 264
#> 1291 2008-07-14 30.19 262
#> 1292 2008-07-15 29.99 261
#> 1293 2008-07-16 29.79 259
#> 1294 2008-07-17 29.71 258
#> 1295 2008-07-18 29.56 257
#> 1296 2008-07-19 29.44 256
#> 1297 2008-07-20 29.29 254
#> 1298 2008-07-21 29.12 253
#> 1299 2008-07-22 28.90 251
#> 1300 2008-07-23 28.70 249
#> 1301 2008-07-24 28.53 248
#> 1302 2008-07-25 28.31 246
#> 1303 2008-07-26 28.13 244
#> 1304 2008-07-27 27.91 242
#> 1305 2008-07-28 27.69 241
#> 1306 2008-07-29 27.53 239
#> 1307 2008-07-30 27.38 238
#> 1308 2008-07-31 27.22 236
#> 1309 2008-08-01 27.03 235
#> 1310 2008-08-02 26.78 233
#> 1311 2008-08-03 26.56 231
#> 1312 2008-08-04 26.31 229
#> 1313 2008-08-05 26.07 226
#> 1314 2008-08-06 25.83 224
#> 1315 2008-08-07 25.63 223
#> 1316 2008-08-08 25.42 221
#> 1317 2008-08-09 25.21 219
#> 1318 2008-08-10 24.97 217
#> 1319 2008-08-11 24.79 215
#> 1320 2008-08-12 24.59 214
#> 1321 2008-08-13 24.39 212
#> 1322 2008-08-14 24.16 210
#> 1323 2008-08-15 23.92 208
#> 1324 2008-08-16 23.66 206
#> 1325 2008-08-17 23.39 203
#> 1326 2008-08-18 23.14 201
#> 1327 2008-08-19 22.87 199
#> 1328 2008-08-20 22.60 196
#> 1329 2008-08-21 22.34 194
#> 1330 2008-08-22 22.07 192
#> 1331 2008-08-23 21.81 189
#> 1332 2008-08-24 21.56 187
#> 1333 2008-08-25 21.35 185
#> 1334 2008-08-26 21.11 183
#> 1335 2008-08-27 20.90 182
#> 1336 2008-08-28 20.71 180
#> 1337 2008-08-29 20.43 177
#> 1338 2008-08-30 20.15 175
#> 1339 2008-08-31 19.88 173
#> 1340 2008-09-01 19.62 170
#> 1341 2008-09-02 19.41 169
#> 1342 2008-09-03 19.12 166
#> 1343 2008-09-04 18.92 164
#> 1344 2008-09-05 18.67 162
#> 1345 2008-09-06 18.49 161
#> 1346 2008-09-07 18.28 159
#> 1347 2008-09-08 18.06 157
#> 1348 2008-09-09 17.87 155
#> 1349 2008-09-10 17.66 153
#> 1350 2008-09-11 17.43 151
#> 1351 2008-09-12 17.25 150
#> 1352 2008-09-13 17.06 148
#> 1353 2008-09-14 16.89 147
#> 1354 2008-09-15 16.66 145
#> 1355 2008-09-16 16.45 143
#> 1356 2008-09-17 16.21 141
#> 1357 2008-09-18 16.15 140
#> 1358 2008-09-19 16.03 139
#> 1359 2008-09-20 15.92 138
#> 1360 2008-09-21 15.92 138
#> 1361 2008-09-22 15.98 139
#> 1362 2008-09-23 15.98 139
#> 1363 2008-09-24 15.90 138
#> 1364 2008-09-25 15.72 137
#> 1365 2008-09-26 16.46 143
#> 1366 2008-09-27 22.62 197
#> 1367 2008-09-28 24.10 209
#> 1368 2008-09-29 25.04 218
#> 1369 2008-09-30 25.37 220
#> 1370 2008-10-01 25.40 221
#> 1371 2008-10-02 25.38 220
#> 1372 2008-10-03 25.24 219
#> 1373 2008-10-04 25.31 220
#> 1374 2008-10-05 25.24 219
#> 1375 2008-10-06 25.19 219
#> 1376 2008-10-07 25.08 218
#> 1377 2008-10-08 24.94 217
#> 1378 2008-10-09 24.80 215
#> 1379 2008-10-10 24.64 214
#> 1380 2008-10-11 24.55 213
#> 1381 2008-10-12 24.48 213
#> 1382 2008-10-13 24.41 212
#> 1383 2008-10-14 24.29 211
#> 1384 2008-10-15 24.23 210
#> 1385 2008-10-16 24.13 210
#> 1386 2008-10-17 24.06 209
#> 1387 2008-10-18 23.93 208
#> 1388 2008-10-19 23.82 207
#> 1389 2008-10-20 23.64 205
#> 1390 2008-10-21 23.46 204
#> 1391 2008-10-22 23.33 203
#> 1392 2008-10-23 23.16 201
#> 1393 2008-10-24 22.94 199
#> 1394 2008-10-25 22.83 198
#> 1395 2008-10-26 23.19 201
#> 1396 2008-10-27 26.24 228
#> 1397 2008-10-28 28.24 245
#> 1398 2008-10-29 28.54 248
#> 1399 2008-10-30 28.49 247
#> 1400 2008-10-31 28.42 247
#> 1401 2008-11-01 28.35 246
#> 1402 2008-11-02 28.24 245
#> 1403 2008-11-03 28.17 245
#> 1404 2008-11-04 28.07 244
#> 1405 2008-11-05 28.03 243
#> 1406 2008-11-06 27.98 243
#> 1407 2008-11-07 27.89 242
#> 1408 2008-11-08 27.80 242
#> 1409 2008-11-09 27.73 241
#> 1410 2008-11-10 27.64 240
#> 1411 2008-11-11 27.49 239
#> 1412 2008-11-12 27.40 238
#> 1413 2008-11-13 27.33 237
#> 1414 2008-11-14 27.18 236
#> 1415 2008-11-15 27.04 235
#> 1416 2008-11-16 26.91 234
#> 1417 2008-11-17 26.73 232
#> 1418 2008-11-18 26.67 232
#> 1419 2008-11-19 26.75 232
#> 1420 2008-11-20 26.82 233
#> 1421 2008-11-21 26.85 233
#> 1422 2008-11-22 26.77 233
#> 1423 2008-11-23 27.08 235
#> 1424 2008-11-24 27.20 236
#> 1425 2008-11-25 27.22 236
#> 1426 2008-11-26 27.25 237
#> 1427 2008-11-27 27.45 238
#> 1428 2008-11-28 27.77 241
#> 1429 2008-11-29 27.86 242
#> 1430 2008-11-30 27.86 242
#> 1431 2008-12-01 27.89 242
#> 1432 2008-12-02 27.93 243
#> 1433 2008-12-03 27.97 243
#> 1434 2008-12-04 27.94 243
#> 1435 2008-12-05 27.91 242
#> 1436 2008-12-06 27.87 242
#> 1437 2008-12-07 27.82 242
#> 1438 2008-12-08 27.79 241
#> 1439 2008-12-09 27.76 241
#> 1440 2008-12-10 27.80 241
#> 1441 2008-12-11 27.81 242
#> 1442 2008-12-12 27.84 242
#> 1443 2008-12-13 27.81 242
#> 1444 2008-12-14 27.81 242
#> 1445 2008-12-15 27.82 242
#> 1446 2008-12-16 27.83 242
#> 1447 2008-12-17 27.76 241
#> 1448 2008-12-18 27.69 241
#> 1449 2008-12-19 27.58 240
#> 1450 2008-12-20 28.09 244
#> 1451 2008-12-21 28.15 245
#> 1452 2008-12-22 29.26 254
#> 1453 2008-12-23 29.99 260
#> 1454 2008-12-24 30.31 263
#> 1455 2008-12-25 31.12 270
#> 1456 2008-12-26 31.44 273
#> 1457 2008-12-27 31.79 276
#> 1458 2008-12-28 32.11 279
#> 1459 2008-12-29 32.96 286
#> 1460 2008-12-30 33.64 292
#> 1461 2008-12-31 34.07 296
#> 1462 2009-01-01 34.51 300
#> 1463 2009-01-02 34.87 303
#> 1464 2009-01-03 35.28 306
#> 1465 2009-01-04 35.88 312
#> 1466 2009-01-05 37.32 324
#> 1467 2009-01-06 39.66 345
#> 1468 2009-01-07 42.56 370
#> 1469 2009-01-08 44.28 385
#> 1470 2009-01-09 45.06 391
#> 1471 2009-01-10 45.66 397
#> 1472 2009-01-11 46.05 400
#> 1473 2009-01-12 46.45 403
#> 1474 2009-01-13 46.69 406
#> 1475 2009-01-14 46.85 407
#> 1476 2009-01-15 47.07 409
#> 1477 2009-01-16 47.26 411
#> 1478 2009-01-17 47.61 414
#> 1479 2009-01-18 47.97 417
#> 1480 2009-01-19 48.19 419
#> 1481 2009-01-20 48.36 420
#> 1482 2009-01-21 48.54 422
#> 1483 2009-01-22 48.67 423
#> 1484 2009-01-23 48.81 424
#> 1485 2009-01-24 48.90 425
#> 1486 2009-01-25 48.99 426
#> 1487 2009-01-26 49.27 428
#> 1488 2009-01-27 49.48 430
#> 1489 2009-01-28 49.66 431
#> 1490 2009-01-29 49.86 433
#> 1491 2009-01-30 50.22 436
#> 1492 2009-01-31 50.50 439
#> 1493 2009-02-01 50.78 441
#> 1494 2009-02-02 50.95 443
#> 1495 2009-02-03 51.08 444
#> 1496 2009-02-04 51.18 445
#> 1497 2009-02-05 51.30 446
#> 1498 2009-02-06 51.40 447
#> 1499 2009-02-07 51.48 447
#> 1500 2009-02-08 51.54 448
#> 1501 2009-02-09 53.79 467
#> 1502 2009-02-10 54.97 477
#> 1503 2009-02-11 56.49 491
#> 1504 2009-02-12 57.60 500
#> 1505 2009-02-13 60.29 524
#> 1506 2009-02-14 62.46 543
#> 1507 2009-02-15 66.25 576
#> 1508 2009-02-16 67.79 589
#> 1509 2009-02-17 68.88 598
#> 1510 2009-02-18 69.59 604
#> 1511 2009-02-19 70.05 608
#> 1512 2009-02-20 70.70 614
#> 1513 2009-02-21 71.89 625
#> 1514 2009-02-22 72.42 629
#> 1515 2009-02-23 73.16 636
#> 1516 2009-02-24 74.26 645
#> 1517 2009-02-25 75.16 653
#> 1518 2009-02-26 76.02 660
#> 1519 2009-02-27 77.19 671
#> 1520 2009-02-28 78.13 679
#> 1521 2009-03-01 78.78 684
#> 1522 2009-03-02 79.27 689
#> 1523 2009-03-03 79.63 692
#> 1524 2009-03-04 79.97 695
#> 1525 2009-03-05 80.22 697
#> 1526 2009-03-06 80.50 699
#> 1527 2009-03-07 80.88 703
#> 1528 2009-03-08 82.72 719
#> 1529 2009-03-09 83.74 727
#> 1530 2009-03-10 84.16 731
#> 1531 2009-03-11 84.99 738
#> 1532 2009-03-12 85.68 744
#> 1533 2009-03-13 86.58 752
#> 1534 2009-03-14 87.92 764
#> 1535 2009-03-15 89.00 773
#> 1536 2009-03-16 89.70 779
#> 1537 2009-03-17 90.05 782
#> 1538 2009-03-18 90.35 785
#> 1539 2009-03-19 90.63 787
#> 1540 2009-03-20 91.38 794
#> 1541 2009-03-21 91.85 798
#> 1542 2009-03-22 92.31 802
#> 1543 2009-03-23 93.18 809
#> 1544 2009-03-24 93.77 815
#> 1545 2009-03-25 94.00 817
#> 1546 2009-03-26 94.60 822
#> 1547 2009-03-27 95.52 830
#> 1548 2009-03-28 96.04 834
#> 1549 2009-03-29 96.45 838
#> 1550 2009-03-30 96.50 838
#> 1551 2009-03-31 96.44 838
#> 1552 2009-04-01 96.84 841
#> 1553 2009-04-02 96.96 842
#> 1554 2009-04-03 97.06 843
#> 1555 2009-04-04 97.08 843
#> 1556 2009-04-05 97.10 843
#> 1557 2009-04-06 97.13 844
#> 1558 2009-04-07 97.26 845
#> 1559 2009-04-08 97.27 845
#> 1560 2009-04-09 97.32 845
#> 1561 2009-04-10 97.30 845
#> 1562 2009-04-11 97.41 846
#> 1563 2009-04-12 97.26 845
#> 1564 2009-04-13 97.25 845
#> 1565 2009-04-14 97.21 844
#> 1566 2009-04-15 97.21 844
#> 1567 2009-04-16 97.12 844
#> 1568 2009-04-17 97.09 843
#> 1569 2009-04-18 97.02 843
#> 1570 2009-04-19 97.01 843
#> 1571 2009-04-20 96.90 842
#> 1572 2009-04-21 96.78 841
#> 1573 2009-04-22 96.76 841
#> 1574 2009-04-23 97.11 844
#> 1575 2009-04-24 97.23 845
#> 1576 2009-04-25 97.30 845
#> 1577 2009-04-26 97.21 844
#> 1578 2009-04-27 97.20 844
#> 1579 2009-04-28 97.20 844
#> 1580 2009-04-29 97.07 843
#> 1581 2009-04-30 96.93 842
#> 1582 2009-05-01 96.99 843
#> 1583 2009-05-02 97.16 844
#> 1584 2009-05-03 97.18 844
#> 1585 2009-05-04 97.33 846
#> 1586 2009-05-05 97.29 845
#> 1587 2009-05-06 97.27 845
#> 1588 2009-05-07 97.24 845
#> 1589 2009-05-08 97.17 844
#> 1590 2009-05-09 97.15 844
#> 1591 2009-05-10 97.09 843
#> 1592 2009-05-11 97.02 843
#> 1593 2009-05-12 96.97 842
#> 1594 2009-05-13 96.81 841
#> 1595 2009-05-14 96.69 840
#> 1596 2009-05-15 96.47 838
#> 1597 2009-05-16 96.36 837
#> 1598 2009-05-17 96.21 836
#> 1599 2009-05-18 96.06 834
#> 1600 2009-05-19 95.87 833
#> 1601 2009-05-20 95.63 831
#> 1602 2009-05-21 95.55 830
#> 1603 2009-05-22 95.47 829
#> 1604 2009-05-23 95.36 828
#> 1605 2009-05-24 95.26 827
#> 1606 2009-05-25 95.10 826
#> 1607 2009-05-26 94.97 825
#> 1608 2009-05-27 94.82 824
#> 1609 2009-05-28 94.64 822
#> 1610 2009-05-29 94.49 821
#> 1611 2009-05-30 94.31 819
#> 1612 2009-05-31 94.23 819
#> 1613 2009-06-01 94.06 817
#> 1614 2009-06-02 93.87 815
#> 1615 2009-06-03 93.71 814
#> 1616 2009-06-04 93.54 813
#> 1617 2009-06-05 93.41 811
#> 1618 2009-06-06 93.19 810
#> 1619 2009-06-07 93.02 808
#> 1620 2009-06-08 92.90 807
#> 1621 2009-06-09 92.72 805
#> 1622 2009-06-10 92.53 804
#> 1623 2009-06-11 92.36 802
#> 1624 2009-06-12 92.15 800
#> 1625 2009-06-13 92.01 799
#> 1626 2009-06-14 91.82 798
#> 1627 2009-06-15 91.63 796
#> 1628 2009-06-16 91.48 795
#> 1629 2009-06-17 91.30 793
#> 1630 2009-06-18 91.09 791
#> 1631 2009-06-19 90.91 790
#> 1632 2009-06-20 90.78 789
#> 1633 2009-06-21 90.60 787
#> 1634 2009-06-22 90.35 785
#> 1635 2009-06-23 90.19 783
#> 1636 2009-06-24 90.00 782
#> 1637 2009-06-25 89.79 780
#> 1638 2009-06-26 89.58 778
#> 1639 2009-06-27 89.37 776
#> 1640 2009-06-28 89.14 774
#> 1641 2009-06-29 88.97 773
#> 1642 2009-06-30 88.74 771
#> 1643 2009-07-01 88.54 769
#> 1644 2009-07-02 88.38 768
#> 1645 2009-07-03 88.17 766
#> 1646 2009-07-04 87.95 764
#> 1647 2009-07-05 87.79 763
#> 1648 2009-07-06 87.62 761
#> 1649 2009-07-07 87.39 759
#> 1650 2009-07-08 87.18 757
#> 1651 2009-07-09 86.95 755
#> 1652 2009-07-10 86.77 754
#> 1653 2009-07-11 86.56 752
#> 1654 2009-07-12 86.43 751
#> 1655 2009-07-13 86.26 749
#> 1656 2009-07-14 86.02 747
#> 1657 2009-07-15 85.78 745
#> 1658 2009-07-16 85.61 744
#> 1659 2009-07-17 85.36 742
#> 1660 2009-07-18 85.17 740
#> 1661 2009-07-19 84.93 738
#> 1662 2009-07-20 84.74 736
#> 1663 2009-07-21 84.44 733
#> 1664 2009-07-22 84.26 732
#> 1665 2009-07-23 84.03 730
#> 1666 2009-07-24 83.84 728
#> 1667 2009-07-25 83.56 726
#> 1668 2009-07-26 83.37 724
#> 1669 2009-07-27 83.18 723
#> 1670 2009-07-28 82.92 720
#> 1671 2009-07-29 82.78 719
#> 1672 2009-07-30 82.52 717
#> 1673 2009-07-31 82.36 715
#> 1674 2009-08-01 82.19 714
#> 1675 2009-08-02 81.95 712
#> 1676 2009-08-03 81.73 710
#> 1677 2009-08-04 81.54 708
#> 1678 2009-08-05 81.32 706
#> 1679 2009-08-06 81.10 705
#> 1680 2009-08-07 80.92 703
#> 1681 2009-08-08 80.81 702
#> 1682 2009-08-09 80.57 700
#> 1683 2009-08-10 80.33 698
#> 1684 2009-08-11 80.18 696
#> 1685 2009-08-12 79.95 694
#> 1686 2009-08-13 79.75 693
#> 1687 2009-08-14 79.51 691
#> 1688 2009-08-15 79.28 689
#> 1689 2009-08-16 79.04 687
#> 1690 2009-08-17 78.84 685
#> 1691 2009-08-18 78.62 683
#> 1692 2009-08-19 78.39 681
#> 1693 2009-08-20 78.22 679
#> 1694 2009-08-21 77.88 677
#> 1695 2009-08-22 77.64 674
#> 1696 2009-08-23 77.38 672
#> 1697 2009-08-24 77.15 670
#> 1698 2009-08-25 76.89 668
#> 1699 2009-08-26 76.61 666
#> 1700 2009-08-27 76.36 663
#> 1701 2009-08-28 76.11 661
#> 1702 2009-08-29 75.86 659
#> 1703 2009-08-30 75.64 657
#> 1704 2009-08-31 75.38 655
#> 1705 2009-09-01 75.28 654
#> 1706 2009-09-02 75.34 654
#> 1707 2009-09-03 75.12 653
#> 1708 2009-09-04 74.91 651
#> 1709 2009-09-05 74.77 650
#> 1710 2009-09-06 74.59 648
#> 1711 2009-09-07 74.36 646
#> 1712 2009-09-08 75.13 653
#> 1713 2009-09-09 85.14 740
#> 1714 2009-09-10 88.23 766
#> 1715 2009-09-11 84.68 736
#> 1716 2009-09-12 84.83 737
#> 1717 2009-09-13 86.30 750
#> 1718 2009-09-14 86.61 752
#> 1719 2009-09-15 86.73 753
#> 1720 2009-09-16 86.74 753
#> 1721 2009-09-17 86.58 752
#> 1722 2009-09-18 86.37 750
#> 1723 2009-09-19 86.28 750
#> 1724 2009-09-20 86.25 749
#> 1725 2009-09-21 86.41 751
#> 1726 2009-09-22 86.54 752
#> 1727 2009-09-23 86.54 752
#> 1728 2009-09-24 86.33 750
#> 1729 2009-09-25 86.20 749
#> 1730 2009-09-26 86.01 747
#> 1731 2009-09-27 85.79 745
#> 1732 2009-09-28 85.44 742
#> 1733 2009-09-29 85.22 740
#> 1734 2009-09-30 84.98 738
#> 1735 2009-10-01 84.88 737
#> 1736 2009-10-02 84.68 736
#> 1737 2009-10-03 84.51 734
#> 1738 2009-10-04 84.36 733
#> 1739 2009-10-05 84.32 732
#> 1740 2009-10-06 84.37 733
#> 1741 2009-10-07 84.13 731
#> 1742 2009-10-08 83.90 729
#> 1743 2009-10-09 83.73 727
#> 1744 2009-10-10 83.60 726
#> 1745 2009-10-11 83.36 724
#> 1746 2009-10-12 83.32 724
#> 1747 2009-10-13 82.98 721
#> 1748 2009-10-14 82.80 719
#> 1749 2009-10-15 82.42 716
#> 1750 2009-10-16 82.33 715
#> 1751 2009-10-17 82.60 718
#> 1752 2009-10-18 83.04 721
#> 1753 2009-10-19 82.59 717
#> 1754 2009-10-20 82.24 714
#> 1755 2009-10-21 82.16 714
#> 1756 2009-10-22 81.97 712
#> 1757 2009-10-23 81.81 711
#> 1758 2009-10-24 81.62 709
#> 1759 2009-10-25 81.39 707
#> 1760 2009-10-26 81.17 705
#> 1761 2009-10-27 81.06 704
#> 1762 2009-10-28 80.89 703
#> 1763 2009-10-29 80.80 702
#> 1764 2009-10-30 80.92 703
#> 1765 2009-10-31 80.76 702
#> 1766 2009-11-01 85.78 745
#> 1767 2009-11-02 86.93 755
#> 1768 2009-11-03 87.16 757
#> 1769 2009-11-04 87.39 759
#> 1770 2009-11-05 88.15 766
#> 1771 2009-11-06 88.30 767
#> 1772 2009-11-07 88.13 766
#> 1773 2009-11-08 87.94 764
#> 1774 2009-11-09 87.75 762
#> 1775 2009-11-10 87.67 762
#> 1776 2009-11-11 87.72 762
#> 1777 2009-11-12 87.93 764
#> 1778 2009-11-13 88.05 765
#> 1779 2009-11-14 88.05 765
#> 1780 2009-11-15 87.94 764
#> 1781 2009-11-16 88.05 765
#> 1782 2009-11-17 87.67 762
#> 1783 2009-11-18 87.42 759
#> 1784 2009-11-19 87.22 758
#> 1785 2009-11-20 87.23 758
#> 1786 2009-11-21 87.06 756
#> 1787 2009-11-22 87.02 756
#> 1788 2009-11-23 86.95 755
#> 1789 2009-11-24 86.80 754
#> 1790 2009-11-25 86.71 753
#> 1791 2009-11-26 86.50 751
#> 1792 2009-11-27 86.34 750
#> 1793 2009-11-28 86.29 750
#> 1794 2009-11-29 85.98 747
#> 1795 2009-11-30 86.01 747
#> 1796 2009-12-01 85.99 747
#> 1797 2009-12-02 85.99 747
#> 1798 2009-12-03 85.66 744
#> 1799 2009-12-04 85.60 744
#> 1800 2009-12-05 85.48 743
#> 1801 2009-12-06 85.34 741
#> 1802 2009-12-07 85.50 743
#> 1803 2009-12-08 85.49 743
#> 1804 2009-12-09 85.26 741
#> 1805 2009-12-10 84.79 737
#> 1806 2009-12-11 84.79 737
#> 1807 2009-12-12 86.89 755
#> 1808 2009-12-13 88.00 764
#> 1809 2009-12-14 89.47 777
#> 1810 2009-12-15 89.72 779
#> 1811 2009-12-16 89.60 778
#> 1812 2009-12-17 89.55 778
#> 1813 2009-12-18 89.58 778
#> 1814 2009-12-19 91.05 791
#> 1815 2009-12-20 90.42 785
#> 1816 2009-12-21 92.12 800
#> 1817 2009-12-22 91.58 796
#> 1818 2009-12-23 91.53 795
#> 1819 2009-12-24 91.75 797
#> 1820 2009-12-25 91.74 797
#> 1821 2009-12-26 91.69 797
#> 1822 2009-12-27 91.73 797
#> 1823 2009-12-28 91.58 796
#> 1824 2009-12-29 91.92 798
#> 1825 2009-12-30 91.97 799
#> 1826 2009-12-31 92.00 799
#> 1827 2010-01-01 92.01 799
#> 1828 2010-01-02 92.01 799
#> 1829 2010-01-03 92.65 805
#> 1830 2010-01-04 93.32 811
#> 1831 2010-01-05 93.77 815
#> 1832 2010-01-06 93.88 816
#> 1833 2010-01-07 94.04 817
#> 1834 2010-01-08 94.09 817
#> 1835 2010-01-09 94.12 818
#> 1836 2010-01-10 94.01 817
#> 1837 2010-01-11 94.17 818
#> 1838 2010-01-12 94.14 818
#> 1839 2010-01-13 94.17 818
#> 1840 2010-01-14 94.82 824
#> 1841 2010-01-15 94.26 819
#> 1842 2010-01-16 94.31 819
#> 1843 2010-01-17 94.48 821
#> 1844 2010-01-18 94.33 819
#> 1845 2010-01-19 95.08 826
#> 1846 2010-01-20 94.70 823
#> 1847 2010-01-21 94.61 822
#> 1848 2010-01-22 95.03 826
#> 1849 2010-01-23 96.75 840
#> 1850 2010-01-24 96.85 841
#> 1851 2010-01-25 96.41 837
#> 1852 2010-01-26 96.45 838
#> 1853 2010-01-27 96.15 835
#> 1854 2010-01-28 96.41 837
#> 1855 2010-01-29 96.67 840
#> 1856 2010-01-30 96.60 839
#> 1857 2010-01-31 97.14 844
#> 1858 2010-02-01 97.45 847
#> 1859 2010-02-02 95.94 833
#> 1860 2010-02-03 95.89 833
#> 1861 2010-02-04 96.01 834
#> 1862 2010-02-05 96.17 835
#> 1863 2010-02-06 96.46 838
#> 1864 2010-02-07 96.56 839
#> 1865 2010-02-08 97.15 844
#> 1866 2010-02-09 96.88 842
#> 1867 2010-02-10 97.01 843
#> 1868 2010-02-11 96.76 841
#> 1869 2010-02-12 96.84 841
#> 1870 2010-02-13 96.74 840
#> 1871 2010-02-14 96.81 841
#> 1872 2010-02-15 96.45 838
#> 1873 2010-02-16 96.58 839
#> 1874 2010-02-17 96.72 840
#> 1875 2010-02-18 96.67 840
#> 1876 2010-02-19 97.15 844
#> 1877 2010-02-20 97.19 844
#> 1878 2010-02-21 97.09 843
#> 1879 2010-02-22 97.21 844
#> 1880 2010-02-23 97.24 845
#> 1881 2010-02-24 97.26 845
#> 1882 2010-02-25 97.52 847
#> 1883 2010-02-26 97.87 850
#> 1884 2010-02-27 97.49 847
#> 1885 2010-02-28 97.47 847
#> 1886 2010-03-01 97.69 849
#> 1887 2010-03-02 97.73 849
#> 1888 2010-03-03 97.84 850
#> 1889 2010-03-04 97.99 851
#> 1890 2010-03-05 98.50 856
#> 1891 2010-03-06 98.50 856
#> 1892 2010-03-07 98.14 853
#> 1893 2010-03-08 98.26 854
#> 1894 2010-03-09 98.60 857
#> 1895 2010-03-10 98.43 855
#> 1896 2010-03-11 98.81 858
#> 1897 2010-03-12 98.82 858
#> 1898 2010-03-13 98.97 860
#> 1899 2010-03-14 98.87 859
#> 1900 2010-03-15 98.89 859
#> 1901 2010-03-16 98.93 859
#> 1902 2010-03-17 98.92 859
#> 1903 2010-03-18 98.94 859
#> 1904 2010-03-19 99.09 861
#> 1905 2010-03-20 99.06 860
#> 1906 2010-03-21 99.12 861
#> 1907 2010-03-22 99.16 861
#> 1908 2010-03-23 99.11 861
#> 1909 2010-03-24 99.09 861
#> 1910 2010-03-25 99.09 861
#> 1911 2010-03-26 99.00 860
#> 1912 2010-03-27 98.97 860
#> 1913 2010-03-28 98.84 859
#> 1914 2010-03-29 98.86 859
#> 1915 2010-03-30 98.97 860
#> 1916 2010-03-31 98.97 860
#> 1917 2010-04-01 98.95 860
#> 1918 2010-04-02 98.93 859
#> 1919 2010-04-03 98.82 858
#> 1920 2010-04-04 98.76 858
#> 1921 2010-04-05 98.71 857
#> 1922 2010-04-06 98.54 856
#> 1923 2010-04-07 98.51 856
#> 1924 2010-04-08 98.97 860
#> 1925 2010-04-09 99.01 860
#> 1926 2010-04-10 98.96 860
#> 1927 2010-04-11 98.93 859
#> 1928 2010-04-12 98.82 858
#> 1929 2010-04-13 98.79 858
#> 1930 2010-04-14 98.64 857
#> 1931 2010-04-15 98.49 856
#> 1932 2010-04-16 98.44 855
#> 1933 2010-04-17 98.36 854
#> 1934 2010-04-18 98.36 854
#> 1935 2010-04-19 98.22 853
#> 1936 2010-04-20 98.32 854
#> 1937 2010-04-21 98.44 855
#> 1938 2010-04-22 98.40 855
#> 1939 2010-04-23 98.28 854
#> 1940 2010-04-24 98.21 853
#> 1941 2010-04-25 98.18 853
#> 1942 2010-04-26 97.89 850
#> 1943 2010-04-27 97.74 849
#> 1944 2010-04-28 97.49 847
#> 1945 2010-04-29 97.33 845
#> 1946 2010-04-30 97.13 844
#> 1947 2010-05-01 96.91 842
#> 1948 2010-05-02 96.67 840
#> 1949 2010-05-03 96.40 837
#> 1950 2010-05-04 96.42 838
#> 1951 2010-05-05 96.08 835
#> 1952 2010-05-06 95.90 833
#> 1953 2010-05-07 95.67 831
#> 1954 2010-05-08 95.38 829
#> 1955 2010-05-09 95.25 827
#> 1956 2010-05-10 95.04 826
#> 1957 2010-05-11 94.86 824
#> 1958 2010-05-12 94.62 822
#> 1959 2010-05-13 94.46 821
#> 1960 2010-05-14 94.30 819
#> 1961 2010-05-15 94.08 817
#> 1962 2010-05-16 93.81 815
#> 1963 2010-05-17 93.50 812
#> 1964 2010-05-18 93.23 810
#> 1965 2010-05-19 93.04 808
#> 1966 2010-05-20 92.87 807
#> 1967 2010-05-21 92.76 806
#> 1968 2010-05-22 92.64 805
#> 1969 2010-05-23 92.56 804
#> 1970 2010-05-24 92.54 804
#> 1971 2010-05-25 92.31 802
#> 1972 2010-05-26 92.17 801
#> 1973 2010-05-27 91.90 798
#> 1974 2010-05-28 91.70 797
#> 1975 2010-05-29 91.43 794
#> 1976 2010-05-30 91.21 792
#> 1977 2010-05-31 90.95 790
#> 1978 2010-06-01 90.79 789
#> 1979 2010-06-02 90.61 787
#> 1980 2010-06-03 90.47 786
#> 1981 2010-06-04 90.21 784
#> 1982 2010-06-05 90.07 782
#> 1983 2010-06-06 89.91 781
#> 1984 2010-06-07 90.65 787
#> 1985 2010-06-08 91.57 795
#> 1986 2010-06-09 92.58 804
#> 1987 2010-06-10 92.58 804
#> 1988 2010-06-11 92.47 803
#> 1989 2010-06-12 92.15 800
#> 1990 2010-06-13 91.88 798
#> 1991 2010-06-14 91.71 797
#> 1992 2010-06-15 91.43 794
#> 1993 2010-06-16 91.22 792
#> 1994 2010-06-17 90.95 790
#> 1995 2010-06-18 90.66 788
#> 1996 2010-06-19 90.37 785
#> 1997 2010-06-20 89.96 782
#> 1998 2010-06-21 89.82 780
#> 1999 2010-06-22 89.46 777
#> 2000 2010-06-23 89.41 777
#> 2001 2010-06-24 89.35 776
#> 2002 2010-06-25 89.14 774
#> 2003 2010-06-26 88.97 773
#> 2004 2010-06-27 88.77 771
#> 2005 2010-06-28 88.49 769
#> 2006 2010-06-29 88.18 766
#> 2007 2010-06-30 87.93 764
#> 2008 2010-07-01 87.90 764
#> 2009 2010-07-02 87.66 761
#> 2010 2010-07-03 87.44 760
#> 2011 2010-07-04 87.14 757
#> 2012 2010-07-05 86.81 754
#> 2013 2010-07-06 86.56 752
#> 2014 2010-07-07 86.26 749
#> 2015 2010-07-08 86.03 747
#> 2016 2010-07-09 86.09 748
#> 2017 2010-07-10 86.75 754
#> 2018 2010-07-11 86.61 752
#> 2019 2010-07-12 86.26 749
#> 2020 2010-07-13 86.14 748
#> 2021 2010-07-14 85.84 746
#> 2022 2010-07-15 85.56 743
#> 2023 2010-07-16 85.38 742
#> 2024 2010-07-17 85.09 739
#> 2025 2010-07-18 84.81 737
#> 2026 2010-07-19 84.56 735
#> 2027 2010-07-20 84.28 732
#> 2028 2010-07-21 84.38 733
#> 2029 2010-07-22 84.27 732
#> 2030 2010-07-23 83.98 730
#> 2031 2010-07-24 83.75 728
#> 2032 2010-07-25 83.46 725
#> 2033 2010-07-26 83.12 722
#> 2034 2010-07-27 82.98 721
#> 2035 2010-07-28 82.71 719
#> 2036 2010-07-29 82.40 716
#> 2037 2010-07-30 82.12 713
#> 2038 2010-07-31 81.84 711
#> 2039 2010-08-01 81.58 709
#> 2040 2010-08-02 81.36 707
#> 2041 2010-08-03 81.08 704
#> 2042 2010-08-04 80.77 702
#> 2043 2010-08-05 80.53 700
#> 2044 2010-08-06 80.21 697
#> 2045 2010-08-07 79.88 694
#> 2046 2010-08-08 79.69 692
#> 2047 2010-08-09 79.38 690
#> 2048 2010-08-10 79.00 686
#> 2049 2010-08-11 78.63 683
#> 2050 2010-08-12 78.30 680
#> 2051 2010-08-13 77.98 677
#> 2052 2010-08-14 77.64 674
#> 2053 2010-08-15 77.36 672
#> 2054 2010-08-16 77.07 669
#> 2055 2010-08-17 76.77 667
#> 2056 2010-08-18 76.47 664
#> 2057 2010-08-19 76.14 661
#> 2058 2010-08-20 75.82 659
#> 2059 2010-08-21 75.39 655
#> 2060 2010-08-22 74.99 651
#> 2061 2010-08-23 74.63 648
#> 2062 2010-08-24 74.34 646
#> 2063 2010-08-25 74.00 643
#> 2064 2010-08-26 73.70 640
#> 2065 2010-08-27 73.41 638
#> 2066 2010-08-28 73.14 635
#> 2067 2010-08-29 72.84 633
#> 2068 2010-08-30 72.51 630
#> 2069 2010-08-31 72.08 626
#> 2070 2010-09-01 71.88 624
#> 2071 2010-09-02 71.52 621
#> 2072 2010-09-03 71.23 619
#> 2073 2010-09-04 70.88 616
#> 2074 2010-09-05 70.75 615
#> 2075 2010-09-06 70.51 613
#> 2076 2010-09-07 70.22 610
#> 2077 2010-09-08 69.98 608
#> 2078 2010-09-09 69.66 605
#> 2079 2010-09-10 69.42 603
#> 2080 2010-09-11 69.26 602
#> 2081 2010-09-12 69.05 600
#> 2082 2010-09-13 68.94 599
#> 2083 2010-09-14 68.69 597
#> 2084 2010-09-15 68.43 594
#> 2085 2010-09-16 68.13 592
#> 2086 2010-09-17 67.92 590
#> 2087 2010-09-18 67.68 588
#> 2088 2010-09-19 67.46 586
#> 2089 2010-09-20 67.16 583
#> 2090 2010-09-21 66.94 581
#> 2091 2010-09-22 66.68 579
#> 2092 2010-09-23 66.31 576
#> 2093 2010-09-24 66.04 574
#> 2094 2010-09-25 65.74 571
#> 2095 2010-09-26 65.52 569
#> 2096 2010-09-27 65.26 567
#> 2097 2010-09-28 65.03 565
#> 2098 2010-09-29 64.80 563
#> 2099 2010-09-30 64.58 561
#> 2100 2010-10-01 64.37 559
#> 2101 2010-10-02 64.06 556
#> 2102 2010-10-03 63.82 554
#> 2103 2010-10-04 63.57 552
#> 2104 2010-10-05 63.31 550
#> 2105 2010-10-06 63.03 548
#> 2106 2010-10-07 62.85 546
#> 2107 2010-10-08 62.91 547
#> 2108 2010-10-09 64.18 558
#> 2109 2010-10-10 63.93 555
#> 2110 2010-10-11 63.73 554
#> 2111 2010-10-12 63.47 551
#> 2112 2010-10-13 63.30 550
#> 2113 2010-10-14 63.53 552
#> 2114 2010-10-15 64.82 563
#> 2115 2010-10-16 65.43 568
#> 2116 2010-10-17 65.30 567
#> 2117 2010-10-18 65.21 566
#> 2118 2010-10-19 65.11 566
#> 2119 2010-10-20 65.00 565
#> 2120 2010-10-21 64.86 563
#> 2121 2010-10-22 64.69 562
#> 2122 2010-10-23 64.51 560
#> 2123 2010-10-24 64.28 558
#> 2124 2010-10-25 64.11 557
#> 2125 2010-10-26 63.93 555
#> 2126 2010-10-27 63.86 555
#> 2127 2010-10-28 64.64 562
#> 2128 2010-10-29 71.50 621
#> 2129 2010-10-30 74.19 644
#> 2130 2010-10-31 74.58 648
#> 2131 2010-11-01 74.57 648
#> 2132 2010-11-02 74.50 647
#> 2133 2010-11-03 74.31 645
#> 2134 2010-11-04 74.03 643
#> 2135 2010-11-05 73.91 642
#> 2136 2010-11-06 73.77 641
#> 2137 2010-11-07 73.62 640
#> 2138 2010-11-08 73.37 637
#> 2139 2010-11-09 73.17 636
#> 2140 2010-11-10 73.00 634
#> 2141 2010-11-11 72.78 632
#> 2142 2010-11-12 72.64 631
#> 2143 2010-11-13 72.51 630
#> 2144 2010-11-14 72.30 628
#> 2145 2010-11-15 72.14 627
#> 2146 2010-11-16 71.91 625
#> 2147 2010-11-17 71.74 623
#> 2148 2010-11-18 71.53 621
#> 2149 2010-11-19 71.35 620
#> 2150 2010-11-20 71.22 619
#> 2151 2010-11-21 70.98 617
#> 2152 2010-11-22 70.77 615
#> 2153 2010-11-23 70.58 613
#> 2154 2010-11-24 70.56 613
#> 2155 2010-11-25 70.53 613
#> 2156 2010-11-26 70.45 612
#> 2157 2010-11-27 70.97 617
#> 2158 2010-11-28 71.16 618
#> 2159 2010-11-29 71.06 617
#> 2160 2010-11-30 71.29 619
#> 2161 2010-12-01 71.05 617
#> 2162 2010-12-02 70.78 615
#> 2163 2010-12-03 70.57 613
#> 2164 2010-12-04 70.32 611
#> 2165 2010-12-05 70.21 610
#> 2166 2010-12-06 70.10 609
#> 2167 2010-12-07 69.81 606
#> 2168 2010-12-08 69.49 604
#> 2169 2010-12-09 69.34 602
#> 2170 2010-12-10 69.56 604
#> 2171 2010-12-11 71.57 622
#> 2172 2010-12-12 73.20 636
#> 2173 2010-12-13 73.63 640
#> 2174 2010-12-14 74.14 644
#> 2175 2010-12-15 74.53 647
#> 2176 2010-12-16 74.72 649
#> 2177 2010-12-17 76.64 666
#> 2178 2010-12-18 78.37 681
#> 2179 2010-12-19 78.95 686
#> 2180 2010-12-20 79.43 690
#> 2181 2010-12-21 79.66 692
#> 2182 2010-12-22 79.83 693
#> 2183 2010-12-23 79.72 693
#> 2184 2010-12-24 79.74 693
#> 2185 2010-12-25 79.67 692
#> 2186 2010-12-26 79.79 693
#> 2187 2010-12-27 80.40 698
#> 2188 2010-12-28 81.94 712
#> 2189 2010-12-29 82.52 717
#> 2190 2010-12-30 83.47 725
#> 2191 2010-12-31 83.79 728
#> 2192 2011-01-01 83.85 728
#> 2193 2011-01-02 83.80 728
#> 2194 2011-01-03 83.76 728
#> 2195 2011-01-04 83.96 729
#> 2196 2011-01-05 84.50 734
#> 2197 2011-01-06 84.87 737
#> 2198 2011-01-07 85.04 739
#> 2199 2011-01-08 85.13 739
#> 2200 2011-01-09 85.17 740
#> 2201 2011-01-10 85.15 740
#> 2202 2011-01-11 85.09 739
#> 2203 2011-01-12 85.00 738
#> 2204 2011-01-13 84.99 738
#> 2205 2011-01-14 84.91 738
#> 2206 2011-01-15 84.83 737
#> 2207 2011-01-16 84.75 736
#> 2208 2011-01-17 85.03 739
#> 2209 2011-01-18 85.04 739
#> 2210 2011-01-19 85.03 739
#> 2211 2011-01-20 84.99 738
#> 2212 2011-01-21 84.86 737
#> 2213 2011-01-22 84.88 737
#> 2214 2011-01-23 84.85 737
#> 2215 2011-01-24 84.95 738
#> 2216 2011-01-25 85.48 743
#> 2217 2011-01-26 87.05 756
#> 2218 2011-01-27 88.21 766
#> 2219 2011-01-28 88.73 771
#> 2220 2011-01-29 88.96 773
#> 2221 2011-01-30 89.23 775
#> 2222 2011-01-31 89.79 780
#> 2223 2011-02-01 90.21 784
#> 2224 2011-02-02 90.33 785
#> 2225 2011-02-03 90.55 787
#> 2226 2011-02-04 90.85 789
#> 2227 2011-02-05 90.99 790
#> 2228 2011-02-06 91.07 791
#> 2229 2011-02-07 91.19 792
#> 2230 2011-02-08 91.17 792
#> 2231 2011-02-09 91.16 792
#> 2232 2011-02-10 91.23 792
#> 2233 2011-02-11 91.25 793
#> 2234 2011-02-12 91.16 792
#> 2235 2011-02-13 91.21 792
#> 2236 2011-02-14 91.20 792
#> 2237 2011-02-15 91.08 791
#> 2238 2011-02-16 91.02 791
#> 2239 2011-02-17 90.89 790
#> 2240 2011-02-18 90.72 788
#> 2241 2011-02-19 90.76 788
#> 2242 2011-02-20 90.78 789
#> 2243 2011-02-21 90.73 788
#> 2244 2011-02-22 90.54 787
#> 2245 2011-02-23 90.71 788
#> 2246 2011-02-24 91.17 792
#> 2247 2011-02-25 91.65 796
#> 2248 2011-02-26 91.95 799
#> 2249 2011-02-27 92.36 802
#> 2250 2011-02-28 92.67 805
#> 2251 2011-03-01 92.85 807
#> 2252 2011-03-02 93.01 808
#> 2253 2011-03-03 93.04 808
#> 2254 2011-03-04 93.14 809
#> 2255 2011-03-05 93.26 810
#> 2256 2011-03-06 93.14 809
#> 2257 2011-03-07 93.07 808
#> 2258 2011-03-08 93.08 809
#> 2259 2011-03-09 93.10 809
#> 2260 2011-03-10 92.95 807
#> 2261 2011-03-11 93.05 808
#> 2262 2011-03-12 93.38 811
#> 2263 2011-03-13 93.73 814
#> 2264 2011-03-14 94.00 817
#> 2265 2011-03-15 94.09 817
#> 2266 2011-03-16 94.19 818
#> 2267 2011-03-17 94.19 818
#> 2268 2011-03-18 94.04 817
#> 2269 2011-03-19 94.03 817
#> 2270 2011-03-20 94.15 818
#> 2271 2011-03-21 94.27 819
#> 2272 2011-03-22 94.36 820
#> 2273 2011-03-23 94.43 820
#> 2274 2011-03-24 94.45 820
#> 2275 2011-03-25 94.41 820
#> 2276 2011-03-26 94.44 820
#> 2277 2011-03-27 94.45 820
#> 2278 2011-03-28 94.47 821
#> 2279 2011-03-29 94.33 819
#> 2280 2011-03-30 94.34 819
#> 2281 2011-03-31 94.32 819
#> 2282 2011-04-01 94.27 819
#> 2283 2011-04-02 94.34 820
#> 2284 2011-04-03 95.15 827
#> 2285 2011-04-04 94.81 824
#> 2286 2011-04-05 95.07 826
#> 2287 2011-04-06 95.20 827
#> 2288 2011-04-07 95.36 828
#> 2289 2011-04-08 95.36 828
#> 2290 2011-04-09 95.53 830
#> 2291 2011-04-10 95.60 830
#> 2292 2011-04-11 95.62 831
#> 2293 2011-04-12 95.70 831
#> 2294 2011-04-13 95.77 832
#> 2295 2011-04-14 95.74 832
#> 2296 2011-04-15 95.87 833
#> 2297 2011-04-16 95.96 834
#> 2298 2011-04-17 95.98 834
#> 2299 2011-04-18 96.15 835
#> 2300 2011-04-19 96.60 839
#> 2301 2011-04-20 96.65 840
#> 2302 2011-04-21 96.90 842
#> 2303 2011-04-22 97.07 843
#> 2304 2011-04-23 97.10 843
#> 2305 2011-04-24 97.19 844
#> 2306 2011-04-25 97.19 844
#> 2307 2011-04-26 97.23 845
#> 2308 2011-04-27 97.28 845
#> 2309 2011-04-28 97.41 846
#> 2310 2011-04-29 97.35 846
#> 2311 2011-04-30 97.36 846
#> 2312 2011-05-01 97.34 846
#> 2313 2011-05-02 97.36 846
#> 2314 2011-05-03 97.30 845
#> 2315 2011-05-04 97.42 846
#> 2316 2011-05-05 97.71 849
#> 2317 2011-05-06 97.40 846
#> 2318 2011-05-07 97.63 848
#> 2319 2011-05-08 97.59 848
#> 2320 2011-05-09 97.33 846
#> 2321 2011-05-10 97.21 844
#> 2322 2011-05-11 97.09 843
#> 2323 2011-05-12 96.95 842
#> 2324 2011-05-13 96.75 840
#> 2325 2011-05-14 96.54 839
#> 2326 2011-05-15 96.30 837
#> 2327 2011-05-16 96.26 836
#> 2328 2011-05-17 96.16 835
#> 2329 2011-05-18 95.86 833
#> 2330 2011-05-19 95.73 832
#> 2331 2011-05-20 95.60 830
#> 2332 2011-05-21 95.52 830
#> 2333 2011-05-22 95.38 829
#> 2334 2011-05-23 95.14 826
#> 2335 2011-05-24 94.92 825
#> 2336 2011-05-25 94.90 824
#> 2337 2011-05-26 94.70 823
#> 2338 2011-05-27 94.53 821
#> 2339 2011-05-28 94.29 819
#> 2340 2011-05-29 94.19 818
#> 2341 2011-05-30 93.98 816
#> 2342 2011-05-31 93.85 815
#> 2343 2011-06-01 93.61 813
#> 2344 2011-06-02 93.43 812
#> 2345 2011-06-03 93.28 810
#> 2346 2011-06-04 93.19 810
#> 2347 2011-06-05 92.95 807
#> 2348 2011-06-06 92.72 805
#> 2349 2011-06-07 92.47 803
#> 2350 2011-06-08 92.25 801
#> 2351 2011-06-09 92.08 800
#> 2352 2011-06-10 91.87 798
#> 2353 2011-06-11 91.83 798
#> 2354 2011-06-12 91.95 799
#> 2355 2011-06-13 91.36 794
#> 2356 2011-06-14 91.26 793
#> 2357 2011-06-15 91.14 792
#> 2358 2011-06-16 90.84 789
#> 2359 2011-06-17 90.70 788
#> 2360 2011-06-18 90.42 785
#> 2361 2011-06-19 90.17 783
#> 2362 2011-06-20 89.96 781
#> 2363 2011-06-21 89.72 779
#> 2364 2011-06-22 89.39 776
#> 2365 2011-06-23 89.12 774
#> 2366 2011-06-24 88.90 772
#> 2367 2011-06-25 88.58 769
#> 2368 2011-06-26 88.33 767
#> 2369 2011-06-27 88.14 766
#> 2370 2011-06-28 87.96 764
#> 2371 2011-06-29 87.70 762
#> 2372 2011-06-30 87.43 760
#> 2373 2011-07-01 87.33 759
#> 2374 2011-07-02 87.21 758
#> 2375 2011-07-03 87.08 756
#> 2376 2011-07-04 86.79 754
#> 2377 2011-07-05 86.46 751
#> 2378 2011-07-06 86.20 749
#> 2379 2011-07-07 85.86 746
#> 2380 2011-07-08 85.48 743
#> 2381 2011-07-09 85.23 740
#> 2382 2011-07-10 84.94 738
#> 2383 2011-07-11 84.63 735
#> 2384 2011-07-12 84.30 732
#> 2385 2011-07-13 84.04 730
#> 2386 2011-07-14 83.74 727
#> 2387 2011-07-15 83.41 725
#> 2388 2011-07-16 83.14 722
#> 2389 2011-07-17 82.79 719
#> 2390 2011-07-18 82.47 716
#> 2391 2011-07-19 82.15 714
#> 2392 2011-07-20 81.85 711
#> 2393 2011-07-21 81.50 708
#> 2394 2011-07-22 81.19 705
#> 2395 2011-07-23 80.91 703
#> 2396 2011-07-24 80.56 700
#> 2397 2011-07-25 80.21 697
#> 2398 2011-07-26 79.91 694
#> 2399 2011-07-27 79.60 691
#> 2400 2011-07-28 79.28 689
#> 2401 2011-07-29 78.91 685
#> 2402 2011-07-30 78.63 683
#> 2403 2011-07-31 78.31 680
#> 2404 2011-08-01 77.94 677
#> 2405 2011-08-02 77.71 675
#> 2406 2011-08-03 77.39 672
#> 2407 2011-08-04 77.04 669
#> 2408 2011-08-05 76.69 666
#> 2409 2011-08-06 76.33 663
#> 2410 2011-08-07 76.04 661
#> 2411 2011-08-08 75.74 658
#> 2412 2011-08-09 75.44 655
#> 2413 2011-08-10 75.04 652
#> 2414 2011-08-11 74.86 650
#> 2415 2011-08-12 74.88 651
#> 2416 2011-08-13 74.61 648
#> 2417 2011-08-14 74.38 646
#> 2418 2011-08-15 74.11 644
#> 2419 2011-08-16 73.86 642
#> 2420 2011-08-17 73.60 639
#> 2421 2011-08-18 73.31 637
#> 2422 2011-08-19 72.93 634
#> 2423 2011-08-20 72.70 632
#> 2424 2011-08-21 72.44 629
#> 2425 2011-08-22 72.03 626
#> 2426 2011-08-23 71.74 623
#> 2427 2011-08-24 71.42 620
#> 2428 2011-08-25 71.19 618
#> 2429 2011-08-26 70.81 615
#> 2430 2011-08-27 70.49 612
#> 2431 2011-08-28 70.20 610
#> 2432 2011-08-29 69.95 608
#> 2433 2011-08-30 69.59 605
#> 2434 2011-08-31 69.31 602
#> 2435 2011-09-01 69.03 600
#> 2436 2011-09-02 68.88 598
#> 2437 2011-09-03 68.74 597
#> 2438 2011-09-04 68.42 594
#> 2439 2011-09-05 68.18 592
#> 2440 2011-09-06 67.88 590
#> 2441 2011-09-07 67.56 587
#> 2442 2011-09-08 67.31 585
#> 2443 2011-09-09 67.00 582
#> 2444 2011-09-10 66.67 579
#> 2445 2011-09-11 66.44 577
#> 2446 2011-09-12 66.16 575
#> 2447 2011-09-13 65.85 572
#> 2448 2011-09-14 65.56 570
#> 2449 2011-09-15 65.25 567
#> 2450 2011-09-16 65.02 565
#> 2451 2011-09-17 64.69 562
#> 2452 2011-09-18 64.43 560
#> 2453 2011-09-19 64.16 557
#> 2454 2011-09-20 63.74 554
#> 2455 2011-09-21 63.45 551
#> 2456 2011-09-22 63.41 551
#> 2457 2011-09-23 63.19 549
#> 2458 2011-09-24 62.73 545
#> 2459 2011-09-25 62.53 543
#> 2460 2011-09-26 62.18 540
#> 2461 2011-09-27 61.87 537
#> 2462 2011-09-28 61.52 534
#> 2463 2011-09-29 61.20 532
#> 2464 2011-09-30 61.11 531
#> 2465 2011-10-01 60.83 528
#> 2466 2011-10-02 60.62 527
#> 2467 2011-10-03 60.37 524
#> 2468 2011-10-04 60.00 521
#> 2469 2011-10-05 59.74 519
#> 2470 2011-10-06 59.44 516
#> 2471 2011-10-07 59.17 514
#> 2472 2011-10-08 58.91 512
#> 2473 2011-10-09 58.64 509
#> 2474 2011-10-10 58.96 512
#> 2475 2011-10-11 61.28 532
#> 2476 2011-10-12 61.83 537
#> 2477 2011-10-13 61.75 536
#> 2478 2011-10-14 61.82 537
#> 2479 2011-10-15 61.68 536
#> 2480 2011-10-16 61.78 537
#> 2481 2011-10-17 61.88 538
#> 2482 2011-10-18 61.99 539
#> 2483 2011-10-19 61.96 538
#> 2484 2011-10-20 61.89 538
#> 2485 2011-10-21 61.71 536
#> 2486 2011-10-22 61.53 535
#> 2487 2011-10-23 61.36 533
#> 2488 2011-10-24 61.16 531
#> 2489 2011-10-25 60.95 529
#> 2490 2011-10-26 60.69 527
#> 2491 2011-10-27 60.51 526
#> 2492 2011-10-28 60.35 524
#> 2493 2011-10-29 60.17 523
#> 2494 2011-10-30 59.99 521
#> 2495 2011-10-31 59.76 519
#> 2496 2011-11-01 59.55 517
#> 2497 2011-11-02 59.29 515
#> 2498 2011-11-03 59.14 514
#> 2499 2011-11-04 58.92 512
#> 2500 2011-11-05 58.77 511
#> 2501 2011-11-06 58.56 509
#> 2502 2011-11-07 58.28 506
#> 2503 2011-11-08 58.18 505
#> 2504 2011-11-09 58.04 504
#> 2505 2011-11-10 57.79 502
#> 2506 2011-11-11 57.65 501
#> 2507 2011-11-12 57.56 500
#> 2508 2011-11-13 57.32 498
#> 2509 2011-11-14 57.12 496
#> 2510 2011-11-15 56.92 494
#> 2511 2011-11-16 56.73 493
#> 2512 2011-11-17 56.62 492
#> 2513 2011-11-18 56.49 491
#> 2514 2011-11-19 56.31 489
#> 2515 2011-11-20 56.18 488
#> 2516 2011-11-21 55.95 486
#> 2517 2011-11-22 55.78 485
#> 2518 2011-11-23 55.63 483
#> 2519 2011-11-24 55.54 482
#> 2520 2011-11-25 55.31 480
#> 2521 2011-11-26 55.12 479
#> 2522 2011-11-27 54.94 477
#> 2523 2011-11-28 54.74 475
#> 2524 2011-11-29 54.53 474
#> 2525 2011-11-30 54.39 472
#> 2526 2011-12-01 54.12 470
#> 2527 2011-12-02 53.97 469
#> 2528 2011-12-03 53.69 466
#> 2529 2011-12-04 53.50 465
#> 2530 2011-12-05 53.26 463
#> 2531 2011-12-06 53.06 461
#> 2532 2011-12-07 53.02 461
#> 2533 2011-12-08 53.23 462
#> 2534 2011-12-09 53.19 462
#> 2535 2011-12-10 53.04 461
#> 2536 2011-12-11 52.91 460
#> 2537 2011-12-12 52.85 459
#> 2538 2011-12-13 52.72 458
#> 2539 2011-12-14 52.63 457
#> 2540 2011-12-15 52.51 456
#> 2541 2011-12-16 52.36 455
#> 2542 2011-12-17 52.29 454
#> 2543 2011-12-18 52.36 455
#> 2544 2011-12-19 52.36 455
#> 2545 2011-12-20 52.52 456
#> 2546 2011-12-21 53.19 462
#> 2547 2011-12-22 53.56 465
#> 2548 2011-12-23 55.13 479
#> 2549 2011-12-24 58.98 512
#> 2550 2011-12-25 59.83 520
#> 2551 2011-12-26 60.23 523
#> 2552 2011-12-27 60.26 523
#> 2553 2011-12-28 60.30 524
#> 2554 2011-12-29 60.29 524
#> 2555 2011-12-30 60.28 524
#> 2556 2011-12-31 60.26 523
#> 2557 2012-01-01 60.58 526
#> 2558 2012-01-02 60.84 529
#> 2559 2012-01-03 60.87 529
#> 2560 2012-01-04 60.91 529
#> 2561 2012-01-05 61.01 530
#> 2562 2012-01-06 60.96 530
#> 2563 2012-01-07 61.04 530
#> 2564 2012-01-08 61.20 532
#> 2565 2012-01-09 61.87 537
#> 2566 2012-01-10 62.17 540
#> 2567 2012-01-11 62.42 542
#> 2568 2012-01-12 62.85 546
#> 2569 2012-01-13 63.07 548
#> 2570 2012-01-14 63.20 549
#> 2571 2012-01-15 63.42 551
#> 2572 2012-01-16 63.49 551
#> 2573 2012-01-17 63.64 553
#> 2574 2012-01-18 63.62 553
#> 2575 2012-01-19 63.65 553
#> 2576 2012-01-20 63.61 553
#> 2577 2012-01-21 63.76 554
#> 2578 2012-01-22 63.98 556
#> 2579 2012-01-23 64.16 557
#> 2580 2012-01-24 64.30 559
#> 2581 2012-01-25 64.34 559
#> 2582 2012-01-26 64.48 560
#> 2583 2012-01-27 65.80 572
#> 2584 2012-01-28 66.24 575
#> 2585 2012-01-29 66.54 578
#> 2586 2012-01-30 66.81 580
#> 2587 2012-01-31 66.94 582
#> 2588 2012-02-01 67.10 583
#> 2589 2012-02-02 67.14 583
#> 2590 2012-02-03 67.32 585
#> 2591 2012-02-04 67.22 584
#> 2592 2012-02-05 67.53 587
#> 2593 2012-02-06 68.23 593
#> 2594 2012-02-07 69.38 603
#> 2595 2012-02-08 72.75 632
#> 2596 2012-02-09 74.53 647
#> 2597 2012-02-10 75.44 655
#> 2598 2012-02-11 75.76 658
#> 2599 2012-02-12 76.14 661
#> 2600 2012-02-13 76.89 668
#> 2601 2012-02-14 78.64 683
#> 2602 2012-02-15 80.90 703
#> 2603 2012-02-16 82.34 715
#> 2604 2012-02-17 83.30 724
#> 2605 2012-02-18 83.49 725
#> 2606 2012-02-19 84.00 730
#> 2607 2012-02-20 84.39 733
#> 2608 2012-02-21 84.77 736
#> 2609 2012-02-22 85.07 739
#> 2610 2012-02-23 85.43 742
#> 2611 2012-02-24 85.78 745
#> 2612 2012-02-25 85.98 747
#> 2613 2012-02-26 86.29 750
#> 2614 2012-02-27 86.54 752
#> 2615 2012-02-28 87.94 764
#> 2616 2012-02-29 88.46 768
#> 2617 2012-03-01 88.89 772
#> 2618 2012-03-02 88.99 773
#> 2619 2012-03-03 89.19 775
#> 2620 2012-03-04 89.85 780
#> 2621 2012-03-05 90.05 782
#> 2622 2012-03-06 90.22 784
#> 2623 2012-03-07 90.52 786
#> 2624 2012-03-08 90.57 787
#> 2625 2012-03-09 90.73 788
#> 2626 2012-03-10 90.77 788
#> 2627 2012-03-11 90.86 789
#> 2628 2012-03-12 90.99 790
#> 2629 2012-03-13 92.15 800
#> 2630 2012-03-14 92.60 804
#> 2631 2012-03-15 92.83 806
#> 2632 2012-03-16 93.10 809
#> 2633 2012-03-17 93.11 809
#> 2634 2012-03-18 93.06 808
#> 2635 2012-03-19 92.94 807
#> 2636 2012-03-20 92.90 807
#> 2637 2012-03-21 92.89 807
#> 2638 2012-03-22 92.84 807
#> 2639 2012-03-23 92.73 806
#> 2640 2012-03-24 92.69 805
#> 2641 2012-03-25 92.62 805
#> 2642 2012-03-26 92.51 804
#> 2643 2012-03-27 92.46 803
#> 2644 2012-03-28 92.41 803
#> 2645 2012-03-29 92.27 802
#> 2646 2012-03-30 92.14 800
#> 2647 2012-03-31 92.20 801
#> 2648 2012-04-01 92.10 800
#> 2649 2012-04-02 92.34 802
#> 2650 2012-04-03 92.48 803
#> 2651 2012-04-04 92.49 803
#> 2652 2012-04-05 92.54 804
#> 2653 2012-04-06 92.59 804
#> 2654 2012-04-07 92.55 804
#> 2655 2012-04-08 92.44 803
#> 2656 2012-04-09 92.63 805
#> 2657 2012-04-10 93.16 809
#> 2658 2012-04-11 93.33 811
#> 2659 2012-04-12 93.52 812
#> 2660 2012-04-13 93.69 814
#> 2661 2012-04-14 93.63 813
#> 2662 2012-04-15 94.86 824
#> 2663 2012-04-16 95.28 828
#> 2664 2012-04-17 95.34 828
#> 2665 2012-04-18 95.32 828
#> 2666 2012-04-19 95.34 828
#> 2667 2012-04-20 95.35 828
#> 2668 2012-04-21 95.69 831
#> 2669 2012-04-22 95.52 830
#> 2670 2012-04-23 95.46 829
#> 2671 2012-04-24 95.36 828
#> 2672 2012-04-25 95.27 828
#> 2673 2012-04-26 95.16 827
#> 2674 2012-04-27 95.01 825
#> 2675 2012-04-28 94.96 825
#> 2676 2012-04-29 94.81 824
#> 2677 2012-04-30 94.63 822
#> 2678 2012-05-01 94.51 821
#> 2679 2012-05-02 94.37 820
#> 2680 2012-05-03 94.21 818
#> 2681 2012-05-04 94.08 817
#> 2682 2012-05-05 93.92 816
#> 2683 2012-05-06 93.86 815
#> 2684 2012-05-07 93.66 814
#> 2685 2012-05-08 93.48 812
#> 2686 2012-05-09 93.34 811
#> 2687 2012-05-10 93.11 809
#> 2688 2012-05-11 92.95 807
#> 2689 2012-05-12 92.70 805
#> 2690 2012-05-13 92.59 804
#> 2691 2012-05-14 92.35 802
#> 2692 2012-05-15 92.12 800
#> 2693 2012-05-16 92.01 799
#> 2694 2012-05-17 91.90 798
#> 2695 2012-05-18 91.67 796
#> 2696 2012-05-19 91.79 797
#> 2697 2012-05-20 91.63 796
#> 2698 2012-05-21 91.71 797
#> 2699 2012-05-22 91.50 795
#> 2700 2012-05-23 91.34 793
#> 2701 2012-05-24 91.14 792
#> 2702 2012-05-25 90.99 790
#> 2703 2012-05-26 90.96 790
#> 2704 2012-05-27 90.86 789
#> 2705 2012-05-28 90.71 788
#> 2706 2012-05-29 90.57 787
#> 2707 2012-05-30 90.38 785
#> 2708 2012-05-31 90.22 784
#> 2709 2012-06-01 90.00 782
#> 2710 2012-06-02 89.76 780
#> 2711 2012-06-03 89.56 778
#> 2712 2012-06-04 89.34 776
#> 2713 2012-06-05 89.01 773
#> 2714 2012-06-06 88.75 771
#> 2715 2012-06-07 88.51 769
#> 2716 2012-06-08 88.18 766
#> 2717 2012-06-09 87.95 764
#> 2718 2012-06-10 87.60 761
#> 2719 2012-06-11 87.29 758
#> 2720 2012-06-12 86.95 755
#> 2721 2012-06-13 86.68 753
#> 2722 2012-06-14 86.47 751
#> 2723 2012-06-15 86.10 748
#> 2724 2012-06-16 85.73 745
#> 2725 2012-06-17 85.34 741
#> 2726 2012-06-18 85.08 739
#> 2727 2012-06-19 84.77 736
#> 2728 2012-06-20 84.45 734
#> 2729 2012-06-21 84.11 731
#> 2730 2012-06-22 83.66 727
#> 2731 2012-06-23 83.30 724
#> 2732 2012-06-24 82.98 721
#> 2733 2012-06-25 82.63 718
#> 2734 2012-06-26 82.31 715
#> 2735 2012-06-27 81.95 712
#> 2736 2012-06-28 81.67 709
#> 2737 2012-06-29 81.26 706
#> 2738 2012-06-30 80.96 703
#> 2739 2012-07-01 80.54 700
#> 2740 2012-07-02 80.16 696
#> 2741 2012-07-03 79.78 693
#> 2742 2012-07-04 79.44 690
#> 2743 2012-07-05 79.09 687
#> 2744 2012-07-06 78.81 685
#> 2745 2012-07-07 78.44 681
#> 2746 2012-07-08 78.20 679
#> 2747 2012-07-09 77.80 676
#> 2748 2012-07-10 77.48 673
#> 2749 2012-07-11 77.16 670
#> 2750 2012-07-12 76.81 667
#> 2751 2012-07-13 76.49 664
#> 2752 2012-07-14 76.14 661
#> 2753 2012-07-15 75.79 658
#> 2754 2012-07-16 75.42 655
#> 2755 2012-07-17 75.05 652
#> 2756 2012-07-18 74.78 650
#> 2757 2012-07-19 74.32 646
#> 2758 2012-07-20 73.91 642
#> 2759 2012-07-21 73.57 639
#> 2760 2012-07-22 73.25 636
#> 2761 2012-07-23 72.88 633
#> 2762 2012-07-24 72.56 630
#> 2763 2012-07-25 72.17 627
#> 2764 2012-07-26 71.83 624
#> 2765 2012-07-27 71.56 622
#> 2766 2012-07-28 71.22 619
#> 2767 2012-07-29 70.88 616
#> 2768 2012-07-30 70.51 613
#> 2769 2012-07-31 70.20 610
#> 2770 2012-08-01 69.86 607
#> 2771 2012-08-02 69.61 605
#> 2772 2012-08-03 69.16 601
#> 2773 2012-08-04 68.80 598
#> 2774 2012-08-05 68.50 595
#> 2775 2012-08-06 68.19 592
#> 2776 2012-08-07 67.83 589
#> 2777 2012-08-08 67.52 587
#> 2778 2012-08-09 67.18 584
#> 2779 2012-08-10 66.77 580
#> 2780 2012-08-11 66.37 577
#> 2781 2012-08-12 66.01 573
#> 2782 2012-08-13 66.03 574
#> 2783 2012-08-14 65.77 571
#> 2784 2012-08-15 65.46 569
#> 2785 2012-08-16 65.13 566
#> 2786 2012-08-17 64.82 563
#> 2787 2012-08-18 64.43 560
#> 2788 2012-08-19 64.13 557
#> 2789 2012-08-20 63.85 555
#> 2790 2012-08-21 63.59 552
#> 2791 2012-08-22 63.30 550
#> 2792 2012-08-23 62.96 547
#> 2793 2012-08-24 62.69 545
#> 2794 2012-08-25 62.37 542
#> 2795 2012-08-26 62.06 539
#> 2796 2012-08-27 61.72 536
#> 2797 2012-08-28 61.63 535
#> 2798 2012-08-29 61.38 533
#> 2799 2012-08-30 61.10 531
#> 2800 2012-08-31 60.77 528
#> 2801 2012-09-01 60.53 526
#> 2802 2012-09-02 60.26 523
#> 2803 2012-09-03 59.93 521
#> 2804 2012-09-04 59.64 518
#> 2805 2012-09-05 59.36 516
#> 2806 2012-09-06 59.07 513
#> 2807 2012-09-07 58.83 511
#> 2808 2012-09-08 58.50 508
#> 2809 2012-09-09 57.96 503
#> 2810 2012-09-10 57.86 503
#> 2811 2012-09-11 57.51 500
#> 2812 2012-09-12 57.21 497
#> 2813 2012-09-13 56.90 494
#> 2814 2012-09-14 56.63 492
#> 2815 2012-09-15 56.33 489
#> 2816 2012-09-16 56.10 487
#> 2817 2012-09-17 55.87 485
#> 2818 2012-09-18 55.52 482
#> 2819 2012-09-19 55.43 482
#> 2820 2012-09-20 55.19 479
#> 2821 2012-09-21 54.93 477
#> 2822 2012-09-22 54.72 475
#> 2823 2012-09-23 54.49 473
#> 2824 2012-09-24 54.14 470
#> 2825 2012-09-25 53.87 468
#> 2826 2012-09-26 53.52 465
#> 2827 2012-09-27 53.29 463
#> 2828 2012-09-28 53.02 461
#> 2829 2012-09-29 52.71 458
#> 2830 2012-09-30 52.39 455
#> 2831 2012-10-01 52.10 453
#> 2832 2012-10-02 51.82 450
#> 2833 2012-10-03 51.55 448
#> 2834 2012-10-04 51.25 445
#> 2835 2012-10-05 50.95 443
#> 2836 2012-10-06 50.73 441
#> 2837 2012-10-07 50.44 438
#> 2838 2012-10-08 50.08 435
#> 2839 2012-10-09 49.84 433
#> 2840 2012-10-10 49.56 430
#> 2841 2012-10-11 49.28 428
#> 2842 2012-10-12 48.98 425
#> 2843 2012-10-13 48.69 423
#> 2844 2012-10-14 48.39 420
#> 2845 2012-10-15 48.15 418
#> 2846 2012-10-16 47.80 415
#> 2847 2012-10-17 47.52 413
#> 2848 2012-10-18 47.31 411
#> 2849 2012-10-19 46.97 408
#> 2850 2012-10-20 46.66 405
#> 2851 2012-10-21 46.52 404
#> 2852 2012-10-22 46.53 404
#> 2853 2012-10-23 46.37 403
#> 2854 2012-10-24 48.54 422
#> 2855 2012-10-25 49.52 430
#> 2856 2012-10-26 49.50 430
#> 2857 2012-10-27 49.46 430
#> 2858 2012-10-28 49.16 427
#> 2859 2012-10-29 48.86 424
#> 2860 2012-10-30 48.94 425
#> 2861 2012-10-31 49.15 427
#> 2862 2012-11-01 49.04 426
#> 2863 2012-11-02 48.82 424
#> 2864 2012-11-03 48.48 421
#> 2865 2012-11-04 48.54 422
#> 2866 2012-11-05 48.28 419
#> 2867 2012-11-06 47.99 417
#> 2868 2012-11-07 47.97 417
#> 2869 2012-11-08 48.03 417
#> 2870 2012-11-09 47.96 417
#> 2871 2012-11-10 47.83 416
#> 2872 2012-11-11 47.85 416
#> 2873 2012-11-12 47.81 415
#> 2874 2012-11-13 47.67 414
#> 2875 2012-11-14 47.50 413
#> 2876 2012-11-15 47.29 411
#> 2877 2012-11-16 47.12 409
#> 2878 2012-11-17 47.10 409
#> 2879 2012-11-18 46.84 407
#> 2880 2012-11-19 46.67 405
#> 2881 2012-11-20 46.43 403
#> 2882 2012-11-21 46.28 402
#> 2883 2012-11-22 46.15 401
#> 2884 2012-11-23 46.08 400
#> 2885 2012-11-24 46.03 400
#> 2886 2012-11-25 45.88 399
#> 2887 2012-11-26 45.88 399
#> 2888 2012-11-27 45.66 397
#> 2889 2012-11-28 45.54 396
#> 2890 2012-11-29 45.45 395
#> 2891 2012-11-30 45.20 393
#> 2892 2012-12-01 45.41 394
#> 2893 2012-12-02 48.41 420
#> 2894 2012-12-03 49.58 431
#> 2895 2012-12-04 50.88 442
#> 2896 2012-12-05 51.51 447
#> 2897 2012-12-06 52.04 452
#> 2898 2012-12-07 52.80 459
#> 2899 2012-12-08 53.89 468
#> 2900 2012-12-09 54.19 471
#> 2901 2012-12-10 54.61 474
#> 2902 2012-12-11 55.64 483
#> 2903 2012-12-12 56.32 489
#> 2904 2012-12-13 56.41 490
#> 2905 2012-12-14 56.59 492
#> 2906 2012-12-15 56.61 492
#> 2907 2012-12-16 56.67 492
#> 2908 2012-12-17 56.86 494
#> 2909 2012-12-18 57.42 499
#> 2910 2012-12-19 58.78 511
#> 2911 2012-12-20 59.27 515
#> 2912 2012-12-21 59.55 517
#> 2913 2012-12-22 60.11 522
#> 2914 2012-12-23 60.30 524
#> 2915 2012-12-24 61.14 531
#> 2916 2012-12-25 61.67 536
#> 2917 2012-12-26 62.10 539
#> 2918 2012-12-27 62.40 542
#> 2919 2012-12-28 62.42 542
#> 2920 2012-12-29 62.65 544
#> 2921 2012-12-30 63.01 547
#> 2922 2012-12-31 63.36 550
#> 2923 2013-01-01 63.55 552
#> 2924 2013-01-02 63.76 554
#> 2925 2013-01-03 64.05 556
#> 2926 2013-01-04 64.23 558
#> 2927 2013-01-05 64.27 558
#> 2928 2013-01-06 64.28 558
#> 2929 2013-01-07 64.31 559
#> 2930 2013-01-08 64.50 560
#> 2931 2013-01-09 64.64 562
#> 2932 2013-01-10 64.58 561
#> 2933 2013-01-11 64.67 562
#> 2934 2013-01-12 65.99 573
#> 2935 2013-01-13 67.90 590
#> 2936 2013-01-14 68.67 597
#> 2937 2013-01-15 69.06 600
#> 2938 2013-01-16 69.28 602
#> 2939 2013-01-17 69.61 605
#> 2940 2013-01-18 69.93 608
#> 2941 2013-01-19 70.12 609
#> 2942 2013-01-20 70.79 615
#> 2943 2013-01-21 71.15 618
#> 2944 2013-01-22 71.33 620
#> 2945 2013-01-23 71.72 623
#> 2946 2013-01-24 71.85 624
#> 2947 2013-01-25 71.89 624
#> 2948 2013-01-26 72.33 628
#> 2949 2013-01-27 74.17 644
#> 2950 2013-01-28 75.18 653
#> 2951 2013-01-29 75.77 658
#> 2952 2013-01-30 76.36 663
#> 2953 2013-01-31 76.53 665
#> 2954 2013-02-01 77.21 671
#> 2955 2013-02-02 77.71 675
#> 2956 2013-02-03 78.04 678
#> 2957 2013-02-04 78.39 681
#> 2958 2013-02-05 78.66 683
#> 2959 2013-02-06 78.49 682
#> 2960 2013-02-07 78.84 685
#> 2961 2013-02-08 78.90 685
#> 2962 2013-02-09 79.15 688
#> 2963 2013-02-10 79.40 690
#> 2964 2013-02-11 80.11 696
#> 2965 2013-02-12 80.41 699
#> 2966 2013-02-13 80.78 702
#> 2967 2013-02-14 81.08 704
#> 2968 2013-02-15 81.34 707
#> 2969 2013-02-16 81.86 711
#> 2970 2013-02-17 82.06 713
#> 2971 2013-02-18 82.29 715
#> 2972 2013-02-19 82.35 715
#> 2973 2013-02-20 82.66 718
#> 2974 2013-02-21 82.84 720
#> 2975 2013-02-22 83.07 722
#> 2976 2013-02-23 83.30 724
#> 2977 2013-02-24 83.81 728
#> 2978 2013-02-25 83.93 729
#> 2979 2013-02-26 84.09 730
#> 2980 2013-02-27 84.25 732
#> 2981 2013-02-28 84.37 733
#> 2982 2013-03-01 84.62 735
#> 2983 2013-03-02 84.82 737
#> 2984 2013-03-03 84.96 738
#> 2985 2013-03-04 85.00 738
#> 2986 2013-03-05 85.07 739
#> 2987 2013-03-06 85.04 739
#> 2988 2013-03-07 85.04 739
#> 2989 2013-03-08 85.04 739
#> 2990 2013-03-09 85.00 738
#> 2991 2013-03-10 85.01 738
#> 2992 2013-03-11 84.93 738
#> 2993 2013-03-12 84.96 738
#> 2994 2013-03-13 84.92 738
#> 2995 2013-03-14 84.86 737
#> 2996 2013-03-15 84.84 737
#> 2997 2013-03-16 85.30 741
#> 2998 2013-03-17 86.39 750
#> 2999 2013-03-18 86.80 754
#> 3000 2013-03-19 86.98 756
#> 3001 2013-03-20 87.16 757
#> 3002 2013-03-21 87.49 760
#> 3003 2013-03-22 87.55 761
#> 3004 2013-03-23 87.97 764
#> 3005 2013-03-24 88.17 766
#> 3006 2013-03-25 88.30 767
#> 3007 2013-03-26 88.32 767
#> 3008 2013-03-27 88.71 771
#> 3009 2013-03-28 89.56 778
#> 3010 2013-03-29 90.20 784
#> 3011 2013-03-30 90.41 785
#> 3012 2013-03-31 90.87 789
#> 3013 2013-04-01 90.95 790
#> 3014 2013-04-02 90.92 790
#> 3015 2013-04-03 90.94 790
#> 3016 2013-04-04 91.05 791
#> 3017 2013-04-05 91.07 791
#> 3018 2013-04-06 91.10 791
#> 3019 2013-04-07 91.10 791
#> 3020 2013-04-08 91.31 793
#> 3021 2013-04-09 91.53 795
#> 3022 2013-04-10 91.53 795
#> 3023 2013-04-11 91.58 796
#> 3024 2013-04-12 91.72 797
#> 3025 2013-04-13 91.57 795
#> 3026 2013-04-14 91.60 796
#> 3027 2013-04-15 91.56 795
#> 3028 2013-04-16 91.78 797
#> 3029 2013-04-17 91.78 797
#> 3030 2013-04-18 91.75 797
#> 3031 2013-04-19 91.67 796
#> 3032 2013-04-20 91.69 797
#> 3033 2013-04-21 91.82 798
#> 3034 2013-04-22 91.89 798
#> 3035 2013-04-23 91.78 797
#> 3036 2013-04-24 91.83 798
#> 3037 2013-04-25 91.71 797
#> 3038 2013-04-26 91.73 797
#> 3039 2013-04-27 91.68 796
#> 3040 2013-04-28 91.61 796
#> 3041 2013-04-29 91.49 795
#> 3042 2013-04-30 91.38 794
#> 3043 2013-05-01 91.24 793
#> 3044 2013-05-02 91.11 791
#> 3045 2013-05-03 90.84 789
#> 3046 2013-05-04 90.77 789
#> 3047 2013-05-05 90.54 786
#> 3048 2013-05-06 90.36 785
#> 3049 2013-05-07 90.19 783
#> 3050 2013-05-08 90.13 783
#> 3051 2013-05-09 89.84 780
#> 3052 2013-05-10 89.76 780
#> 3053 2013-05-11 89.59 778
#> 3054 2013-05-12 89.49 777
#> 3055 2013-05-13 89.32 776
#> 3056 2013-05-14 89.19 775
#> 3057 2013-05-15 89.24 775
#> 3058 2013-05-16 89.16 774
#> 3059 2013-05-17 88.99 773
#> 3060 2013-05-18 88.83 772
#> 3061 2013-05-19 88.67 770
#> 3062 2013-05-20 88.50 769
#> 3063 2013-05-21 88.27 767
#> 3064 2013-05-22 88.03 765
#> 3065 2013-05-23 87.85 763
#> 3066 2013-05-24 87.62 761
#> 3067 2013-05-25 87.22 758
#> 3068 2013-05-26 86.97 755
#> 3069 2013-05-27 86.76 754
#> 3070 2013-05-28 86.50 751
#> 3071 2013-05-29 86.31 750
#> 3072 2013-05-30 86.05 747
#> 3073 2013-05-31 85.76 745
#> 3074 2013-06-01 85.50 743
#> 3075 2013-06-02 85.20 740
#> 3076 2013-06-03 84.96 738
#> 3077 2013-06-04 84.82 737
#> 3078 2013-06-05 84.59 735
#> 3079 2013-06-06 84.32 732
#> 3080 2013-06-07 84.11 731
#> 3081 2013-06-08 83.99 730
#> 3082 2013-06-09 83.70 727
#> 3083 2013-06-10 83.41 725
#> 3084 2013-06-11 83.08 722
#> 3085 2013-06-12 82.84 720
#> 3086 2013-06-13 82.78 719
#> 3087 2013-06-14 82.59 717
#> 3088 2013-06-15 83.48 725
#> 3089 2013-06-16 83.62 726
#> 3090 2013-06-17 83.74 727
#> 3091 2013-06-18 83.48 725
#> 3092 2013-06-19 83.19 723
#> 3093 2013-06-20 82.80 719
#> 3094 2013-06-21 82.64 718
#> 3095 2013-06-22 82.37 716
#> 3096 2013-06-23 82.06 713
#> 3097 2013-06-24 81.81 711
#> 3098 2013-06-25 81.56 709
#> 3099 2013-06-26 81.17 705
#> 3100 2013-06-27 80.82 702
#> 3101 2013-06-28 80.57 700
#> 3102 2013-06-29 80.15 696
#> 3103 2013-06-30 79.81 693
#> 3104 2013-07-01 79.66 692
#> 3105 2013-07-02 79.27 689
#> 3106 2013-07-03 78.92 686
#> 3107 2013-07-04 78.72 684
#> 3108 2013-07-05 78.39 681
#> 3109 2013-07-06 78.07 678
#> 3110 2013-07-07 77.77 676
#> 3111 2013-07-08 77.41 672
#> 3112 2013-07-09 77.00 669
#> 3113 2013-07-10 76.63 666
#> 3114 2013-07-11 76.33 663
#> 3115 2013-07-12 76.04 661
#> 3116 2013-07-13 75.60 657
#> 3117 2013-07-14 75.32 654
#> 3118 2013-07-15 74.87 650
#> 3119 2013-07-16 74.63 648
#> 3120 2013-07-17 74.22 645
#> 3121 2013-07-18 73.86 642
#> 3122 2013-07-19 73.53 639
#> 3123 2013-07-20 73.26 636
#> 3124 2013-07-21 72.91 633
#> 3125 2013-07-22 72.64 631
#> 3126 2013-07-23 72.16 627
#> 3127 2013-07-24 71.84 624
#> 3128 2013-07-25 71.63 622
#> 3129 2013-07-26 71.28 619
#> 3130 2013-07-27 70.91 616
#> 3131 2013-07-28 70.69 614
#> 3132 2013-07-29 70.29 611
#> 3133 2013-07-30 70.05 609
#> 3134 2013-07-31 69.75 606
#> 3135 2013-08-01 69.52 604
#> 3136 2013-08-02 69.15 601
#> 3137 2013-08-03 68.90 599
#> 3138 2013-08-04 68.61 596
#> 3139 2013-08-05 68.21 593
#> 3140 2013-08-06 67.86 590
#> 3141 2013-08-07 67.44 586
#> 3142 2013-08-08 67.10 583
#> 3143 2013-08-09 66.86 581
#> 3144 2013-08-10 66.56 578
#> 3145 2013-08-11 66.19 575
#> 3146 2013-08-12 65.89 572
#> 3147 2013-08-13 65.48 569
#> 3148 2013-08-14 64.97 564
#> 3149 2013-08-15 64.77 563
#> 3150 2013-08-16 64.39 559
#> 3151 2013-08-17 64.07 557
#> 3152 2013-08-18 63.56 552
#> 3153 2013-08-19 63.20 549
#> 3154 2013-08-20 63.00 547
#> 3155 2013-08-21 62.61 544
#> 3156 2013-08-22 62.23 541
#> 3157 2013-08-23 61.90 538
#> 3158 2013-08-24 61.56 535
#> 3159 2013-08-25 61.21 532
#> 3160 2013-08-26 60.83 528
#> 3161 2013-08-27 60.47 525
#> 3162 2013-08-28 60.16 523
#> 3163 2013-08-29 59.87 520
#> 3164 2013-08-30 59.61 518
#> 3165 2013-08-31 59.11 513
#> 3166 2013-09-01 58.68 510
#> 3167 2013-09-02 58.32 507
#> 3168 2013-09-03 57.99 504
#> 3169 2013-09-04 57.85 503
#> 3170 2013-09-05 57.49 499
#> 3171 2013-09-06 57.11 496
#> 3172 2013-09-07 56.86 494
#> 3173 2013-09-08 56.55 491
#> 3174 2013-09-09 56.29 489
#> 3175 2013-09-10 55.90 486
#> 3176 2013-09-11 55.62 483
#> 3177 2013-09-12 55.38 481
#> 3178 2013-09-13 55.13 479
#> 3179 2013-09-14 54.94 477
#> 3180 2013-09-15 54.62 474
#> 3181 2013-09-16 54.26 471
#> 3182 2013-09-17 53.99 469
#> 3183 2013-09-18 53.67 466
#> 3184 2013-09-19 53.36 463
#> 3185 2013-09-20 53.16 462
#> 3186 2013-09-21 52.82 459
#> 3187 2013-09-22 52.52 456
#> 3188 2013-09-23 52.24 454
#> 3189 2013-09-24 51.92 451
#> 3190 2013-09-25 51.62 448
#> 3191 2013-09-26 51.40 446
#> 3192 2013-09-27 51.07 444
#> 3193 2013-09-28 50.72 441
#> 3194 2013-09-29 50.52 439
#> 3195 2013-09-30 50.13 435
#> 3196 2013-10-01 49.80 433
#> 3197 2013-10-02 49.68 432
#> 3198 2013-10-03 49.63 431
#> 3199 2013-10-04 49.48 430
#> 3200 2013-10-05 49.25 428
#> 3201 2013-10-06 48.93 425
#> 3202 2013-10-07 48.61 422
#> 3203 2013-10-08 48.36 420
#> 3204 2013-10-09 48.11 418
#> 3205 2013-10-10 47.95 417
#> 3206 2013-10-11 47.70 414
#> 3207 2013-10-12 47.38 412
#> 3208 2013-10-13 47.22 410
#> 3209 2013-10-14 46.94 408
#> 3210 2013-10-15 46.51 404
#> 3211 2013-10-16 46.16 401
#> 3212 2013-10-17 45.93 399
#> 3213 2013-10-18 46.59 405
#> 3214 2013-10-19 46.69 406
#> 3215 2013-10-20 46.47 404
#> 3216 2013-10-21 46.29 402
#> 3217 2013-10-22 46.02 400
#> 3218 2013-10-23 45.80 398
#> 3219 2013-10-24 45.58 396
#> 3220 2013-10-25 45.29 393
#> 3221 2013-10-26 45.09 392
#> 3222 2013-10-27 44.79 389
#> 3223 2013-10-28 44.49 387
#> 3224 2013-10-29 44.31 385
#> 3225 2013-10-30 44.14 383
#> 3226 2013-10-31 43.96 382
#> 3227 2013-11-01 43.82 381
#> 3228 2013-11-02 43.61 379
#> 3229 2013-11-03 43.49 378
#> 3230 2013-11-04 43.30 376
#> 3231 2013-11-05 43.07 374
#> 3232 2013-11-06 42.88 372
#> 3233 2013-11-07 42.76 371
#> 3234 2013-11-08 42.60 370
#> 3235 2013-11-09 42.37 368
#> 3236 2013-11-10 42.27 367
#> 3237 2013-11-11 42.01 365
#> 3238 2013-11-12 41.79 363
#> 3239 2013-11-13 41.53 361
#> 3240 2013-11-14 41.41 360
#> 3241 2013-11-15 41.12 357
#> 3242 2013-11-16 40.96 356
#> 3243 2013-11-17 40.65 353
#> 3244 2013-11-18 40.39 351
#> 3245 2013-11-19 40.23 349
#> 3246 2013-11-20 39.96 347
#> 3247 2013-11-21 39.81 346
#> 3248 2013-11-22 39.67 345
#> 3249 2013-11-23 39.52 343
#> 3250 2013-11-24 39.40 342
#> 3251 2013-11-25 39.12 340
#> 3252 2013-11-26 39.16 340
#> 3253 2013-11-27 39.13 340
#> 3254 2013-11-28 40.15 349
#> 3255 2013-11-29 40.17 349
#> 3256 2013-11-30 40.02 348
#> 3257 2013-12-01 39.85 346
#> 3258 2013-12-02 39.81 346
#> 3259 2013-12-03 39.74 345
#> 3260 2013-12-04 39.55 344
#> 3261 2013-12-05 39.37 342
#> 3262 2013-12-06 39.17 340
#> 3263 2013-12-07 39.15 340
#> 3264 2013-12-08 38.96 338
#> 3265 2013-12-09 38.78 337
#> 3266 2013-12-10 38.63 336
#> 3267 2013-12-11 38.71 336
#> 3268 2013-12-12 38.62 336
#> 3269 2013-12-13 38.55 335
#> 3270 2013-12-14 38.54 335
#> 3271 2013-12-15 38.49 334
#> 3272 2013-12-16 38.39 333
#> 3273 2013-12-17 38.41 334
#> 3274 2013-12-18 38.38 333
#> 3275 2013-12-19 38.41 334
#> 3276 2013-12-20 38.26 332
#> 3277 2013-12-21 38.08 331
#> 3278 2013-12-22 38.01 330
#> 3279 2013-12-23 37.78 328
#> 3280 2013-12-24 37.55 326
#> 3281 2013-12-25 37.40 325
#> 3282 2013-12-26 37.21 323
#> 3283 2013-12-27 37.07 322
#> 3284 2013-12-28 36.94 321
#> 3285 2013-12-29 36.72 319
#> 3286 2013-12-30 36.56 318
#> 3287 2013-12-31 36.41 316
#> 3288 2014-01-01 36.25 315
#> 3289 2014-01-02 36.06 313
#> 3290 2014-01-03 35.89 312
#> 3291 2014-01-04 35.81 311
#> 3292 2014-01-05 35.53 309
#> 3293 2014-01-06 35.44 308
#> 3294 2014-01-07 35.23 306
#> 3295 2014-01-08 35.04 304
#> 3296 2014-01-09 34.89 303
#> 3297 2014-01-10 34.72 302
#> 3298 2014-01-11 34.64 301
#> 3299 2014-01-12 34.53 300
#> 3300 2014-01-13 34.29 298
#> 3301 2014-01-14 34.11 296
#> 3302 2014-01-15 33.93 295
#> 3303 2014-01-16 33.73 293
#> 3304 2014-01-17 33.77 293
#> 3305 2014-01-18 33.53 291
#> 3306 2014-01-19 33.39 290
#> 3307 2014-01-20 33.19 288
#> 3308 2014-01-21 33.05 287
#> 3309 2014-01-22 32.97 286
#> 3310 2014-01-23 32.91 286
#> 3311 2014-01-24 32.77 285
#> 3312 2014-01-25 32.66 284
#> 3313 2014-01-26 32.67 284
#> 3314 2014-01-27 32.66 284
#> 3315 2014-01-28 32.55 283
#> 3316 2014-01-29 32.48 282
#> 3317 2014-01-30 33.22 289
#> 3318 2014-01-31 33.29 289
#> 3319 2014-02-01 33.12 288
#> 3320 2014-02-02 33.03 287
#> 3321 2014-02-03 32.89 286
#> 3322 2014-02-04 32.76 285
#> 3323 2014-02-05 32.56 283
#> 3324 2014-02-06 32.36 281
#> 3325 2014-02-07 32.21 280
#> 3326 2014-02-08 32.05 278
#> 3327 2014-02-09 31.81 276
#> 3328 2014-02-10 31.62 275
#> 3329 2014-02-11 31.49 274
#> 3330 2014-02-12 31.30 272
#> 3331 2014-02-13 31.13 270
#> 3332 2014-02-14 31.02 269
#> 3333 2014-02-15 31.00 269
#> 3334 2014-02-16 30.87 268
#> 3335 2014-02-17 30.72 267
#> 3336 2014-02-18 30.59 266
#> 3337 2014-02-19 30.43 264
#> 3338 2014-02-20 30.34 264
#> 3339 2014-02-21 30.16 262
#> 3340 2014-02-22 29.99 260
#> 3341 2014-02-23 29.84 259
#> 3342 2014-02-24 29.87 259
#> 3343 2014-02-25 29.89 260
#> 3344 2014-02-26 29.76 259
#> 3345 2014-02-27 29.67 258
#> 3346 2014-02-28 29.51 256
#> 3347 2014-03-01 29.43 256
#> 3348 2014-03-02 29.35 255
#> 3349 2014-03-03 29.21 254
#> 3350 2014-03-04 29.10 253
#> 3351 2014-03-05 29.00 252
#> 3352 2014-03-06 28.89 251
#> 3353 2014-03-07 28.83 250
#> 3354 2014-03-08 28.63 249
#> 3355 2014-03-09 28.82 250
#> 3356 2014-03-10 29.16 253
#> 3357 2014-03-11 32.59 283
#> 3358 2014-03-12 34.85 303
#> 3359 2014-03-13 35.40 308
#> 3360 2014-03-14 35.64 310
#> 3361 2014-03-15 35.69 310
#> 3362 2014-03-16 35.76 311
#> 3363 2014-03-17 35.82 311
#> 3364 2014-03-18 35.76 311
#> 3365 2014-03-19 35.66 310
#> 3366 2014-03-20 35.75 311
#> 3367 2014-03-21 35.78 311
#> 3368 2014-03-22 35.79 311
#> 3369 2014-03-23 35.68 310
#> 3370 2014-03-24 35.60 309
#> 3371 2014-03-25 35.46 308
#> 3372 2014-03-26 35.34 307
#> 3373 2014-03-27 35.27 306
#> 3374 2014-03-28 35.17 305
#> 3375 2014-03-29 35.16 305
#> 3376 2014-03-30 35.05 304
#> 3377 2014-03-31 34.94 304
#> 3378 2014-04-01 34.82 303
#> 3379 2014-04-02 34.60 301
#> 3380 2014-04-03 34.50 300
#> 3381 2014-04-04 34.50 300
#> 3382 2014-04-05 34.29 298
#> 3383 2014-04-06 34.11 296
#> 3384 2014-04-07 34.07 296
#> 3385 2014-04-08 33.83 294
#> 3386 2014-04-09 33.68 293
#> 3387 2014-04-10 33.48 291
#> 3388 2014-04-11 33.56 292
#> 3389 2014-04-12 33.39 290
#> 3390 2014-04-13 33.25 289
#> 3391 2014-04-14 33.13 288
#> 3392 2014-04-15 32.95 286
#> 3393 2014-04-16 32.75 284
#> 3394 2014-04-17 32.59 283
#> 3395 2014-04-18 32.49 282
#> 3396 2014-04-19 32.24 280
#> 3397 2014-04-20 32.01 278
#> 3398 2014-04-21 31.88 277
#> 3399 2014-04-22 31.75 276
#> 3400 2014-04-23 31.47 273
#> 3401 2014-04-24 31.37 273
#> 3402 2014-04-25 31.14 271
#> 3403 2014-04-26 30.91 268
#> 3404 2014-04-27 30.70 267
#> 3405 2014-04-28 30.66 266
#> 3406 2014-04-29 30.52 265
#> 3407 2014-04-30 30.22 263
#> 3408 2014-05-01 30.24 263
#> 3409 2014-05-02 30.09 261
#> 3410 2014-05-03 29.95 260
#> 3411 2014-05-04 29.78 259
#> 3412 2014-05-05 29.63 257
#> 3413 2014-05-06 29.56 257
#> 3414 2014-05-07 29.42 256
#> 3415 2014-05-08 29.24 254
#> 3416 2014-05-09 29.12 253
#> 3417 2014-05-10 29.71 258
#> 3418 2014-05-11 30.17 262
#> 3419 2014-05-12 30.26 263
#> 3420 2014-05-13 30.27 263
#> 3421 2014-05-14 30.17 262
#> 3422 2014-05-15 30.03 261
#> 3423 2014-05-16 29.90 260
#> 3424 2014-05-17 29.80 259
#> 3425 2014-05-18 29.58 257
#> 3426 2014-05-19 29.37 255
#> 3427 2014-05-20 29.23 254
#> 3428 2014-05-21 29.04 252
#> 3429 2014-05-22 28.86 251
#> 3430 2014-05-23 28.60 248
#> 3431 2014-05-24 28.36 246
#> 3432 2014-05-25 28.14 244
#> 3433 2014-05-26 28.00 243
#> 3434 2014-05-27 27.77 241
#> 3435 2014-05-28 27.52 239
#> 3436 2014-05-29 27.32 237
#> 3437 2014-05-30 27.08 235
#> 3438 2014-05-31 26.89 234
#> 3439 2014-06-01 26.76 232
#> 3440 2014-06-02 26.74 232
#> 3441 2014-06-03 26.62 231
#> 3442 2014-06-04 26.44 230
#> 3443 2014-06-05 26.44 230
#> 3444 2014-06-06 27.87 242
#> 3445 2014-06-07 28.16 245
#> 3446 2014-06-08 28.14 244
#> 3447 2014-06-09 28.15 245
#> 3448 2014-06-10 27.97 243
#> 3449 2014-06-11 27.80 242
#> 3450 2014-06-12 27.67 240
#> 3451 2014-06-13 27.36 238
#> 3452 2014-06-14 27.24 237
#> 3453 2014-06-15 26.98 234
#> 3454 2014-06-16 26.72 232
#> 3455 2014-06-17 26.69 232
#> 3456 2014-06-18 26.53 230
#> 3457 2014-06-19 26.36 229
#> 3458 2014-06-20 26.30 228
#> 3459 2014-06-21 26.09 227
#> 3460 2014-06-22 26.03 226
#> 3461 2014-06-23 25.80 224
#> 3462 2014-06-24 25.69 223
#> 3463 2014-06-25 25.38 220
#> 3464 2014-06-26 25.11 218
#> 3465 2014-06-27 24.71 215
#> 3466 2014-06-28 24.29 211
#> 3467 2014-06-29 24.13 210
#> 3468 2014-06-30 23.87 207
#> 3469 2014-07-01 23.71 206
#> 3470 2014-07-02 23.56 205
#> 3471 2014-07-03 23.28 202
#> 3472 2014-07-04 23.09 201
#> 3473 2014-07-05 22.97 200
#> 3474 2014-07-06 22.71 197
#> 3475 2014-07-07 22.53 196
#> 3476 2014-07-08 22.31 194
#> 3477 2014-07-09 22.18 193
#> 3478 2014-07-10 21.88 190
#> 3479 2014-07-11 21.68 188
#> 3480 2014-07-12 21.43 186
#> 3481 2014-07-13 21.34 185
#> 3482 2014-07-14 21.09 183
#> 3483 2014-07-15 20.92 182
#> 3484 2014-07-16 20.71 180
#> 3485 2014-07-17 20.55 179
#> 3486 2014-07-18 20.34 177
#> 3487 2014-07-19 20.19 175
#> 3488 2014-07-20 20.20 176
#> 3489 2014-07-21 20.08 174
#> 3490 2014-07-22 20.24 176
#> 3491 2014-07-23 20.04 174
#> 3492 2014-07-24 19.87 173
#> 3493 2014-07-25 19.74 171
#> 3494 2014-07-26 19.64 171
#> 3495 2014-07-27 19.47 169
#> 3496 2014-07-28 19.34 168
#> 3497 2014-07-29 19.22 167
#> 3498 2014-07-30 19.09 166
#> 3499 2014-07-31 18.94 165
#> 3500 2014-08-01 18.78 163
#> 3501 2014-08-02 18.59 161
#> 3502 2014-08-03 18.62 162
#> 3503 2014-08-04 18.76 163
#> 3504 2014-08-05 18.69 162
#> 3505 2014-08-06 18.48 161
#> 3506 2014-08-07 18.25 159
#> 3507 2014-08-08 18.56 161
#> 3508 2014-08-09 18.59 161
#> 3509 2014-08-10 18.61 162
#> 3510 2014-08-11 18.57 161
#> 3511 2014-08-12 18.50 161
#> 3512 2014-08-13 18.41 160
#> 3513 2014-08-14 18.17 158
#> 3514 2014-08-15 17.99 156
#> 3515 2014-08-16 17.73 154
#> 3516 2014-08-17 17.63 153
#> 3517 2014-08-18 17.60 153
#> 3518 2014-08-19 17.38 151
#> 3519 2014-08-20 17.24 150
#> 3520 2014-08-21 17.14 149
#> 3521 2014-08-22 16.98 147
#> 3522 2014-08-23 16.93 147
#> 3523 2014-08-24 16.73 145
#> 3524 2014-08-25 16.65 145
#> 3525 2014-08-26 16.41 143
#> 3526 2014-08-27 16.31 142
#> 3527 2014-08-28 16.16 140
#> 3528 2014-08-29 15.97 139
#> 3529 2014-08-30 15.81 137
#> 3530 2014-08-31 15.68 136
#> 3531 2014-09-01 15.51 135
#> 3532 2014-09-02 15.43 134
#> 3533 2014-09-03 15.30 133
#> 3534 2014-09-04 15.24 132
#> 3535 2014-09-05 15.15 132
#> 3536 2014-09-06 15.05 131
#> 3537 2014-09-07 15.38 134
#> 3538 2014-09-08 15.35 133
#> 3539 2014-09-09 15.39 134
#> 3540 2014-09-10 15.27 133
#> 3541 2014-09-11 15.11 131
#> 3542 2014-09-12 14.96 130
#> 3543 2014-09-13 14.87 129
#> 3544 2014-09-14 14.71 128
#> 3545 2014-09-15 14.58 127
#> 3546 2014-09-16 14.46 126
#> 3547 2014-09-17 14.48 126
#> 3548 2014-09-18 15.33 133
#> 3549 2014-09-19 17.37 151
#> 3550 2014-09-20 17.91 156
#> 3551 2014-09-21 17.98 156
#> 3552 2014-09-22 17.93 156
#> 3553 2014-09-23 17.86 155
#> 3554 2014-09-24 17.99 156
#> 3555 2014-09-25 18.01 156
#> 3556 2014-09-26 17.99 156
#> 3557 2014-09-27 18.17 158
#> 3558 2014-09-28 20.42 177
#> 3559 2014-09-29 22.10 192
#> 3560 2014-09-30 22.59 196
#> 3561 2014-10-01 22.72 197
#> 3562 2014-10-02 22.67 197
#> 3563 2014-10-03 22.52 196
#> 3564 2014-10-04 22.45 195
#> 3565 2014-10-05 22.34 194
#> 3566 2014-10-06 22.42 195
#> 3567 2014-10-07 22.28 194
#> 3568 2014-10-08 22.15 192
#> 3569 2014-10-09 22.07 192
#> 3570 2014-10-10 21.97 191
#> 3571 2014-10-11 21.93 190
#> 3572 2014-10-12 21.90 190
#> 3573 2014-10-13 21.83 190
#> 3574 2014-10-14 21.74 189
#> 3575 2014-10-15 21.70 189
#> 3576 2014-10-16 21.58 187
#> 3577 2014-10-17 21.53 187
#> 3578 2014-10-18 21.58 187
#> 3579 2014-10-19 21.51 187
#> 3580 2014-10-20 21.43 186
#> 3581 2014-10-21 21.39 186
#> 3582 2014-10-22 21.31 185
#> 3583 2014-10-23 21.17 184
#> 3584 2014-10-24 21.13 184
#> 3585 2014-10-25 21.87 190
#> 3586 2014-10-26 24.32 211
#> 3587 2014-10-27 27.36 238
#> 3588 2014-10-28 28.74 250
#> 3589 2014-10-29 29.61 257
#> 3590 2014-10-30 30.42 264
#> 3591 2014-10-31 32.51 282
#> 3592 2014-11-01 34.41 299
#> 3593 2014-11-02 35.17 306
#> 3594 2014-11-03 35.59 309
#> 3595 2014-11-04 35.93 312
#> 3596 2014-11-05 36.08 313
#> 3597 2014-11-06 36.42 316
#> 3598 2014-11-07 36.49 317
#> 3599 2014-11-08 36.44 317
#> 3600 2014-11-09 36.37 316
#> 3601 2014-11-10 36.40 316
#> 3602 2014-11-11 36.40 316
#> 3603 2014-11-12 36.42 316
#> 3604 2014-11-13 36.47 317
#> 3605 2014-11-14 36.57 318
#> 3606 2014-11-15 36.78 320
#> 3607 2014-11-16 36.91 321
#> 3608 2014-11-17 36.95 321
#> 3609 2014-11-18 36.98 321
#> 3610 2014-11-19 37.05 322
#> 3611 2014-11-20 37.41 325
#> 3612 2014-11-21 37.76 328
#> 3613 2014-11-22 38.12 331
#> 3614 2014-11-23 38.21 332
#> 3615 2014-11-24 38.49 334
#> 3616 2014-11-25 39.40 342
#> 3617 2014-11-26 41.25 358
#> 3618 2014-11-27 42.98 373
#> 3619 2014-11-28 43.65 379
#> 3620 2014-11-29 44.22 384
#> 3621 2014-11-30 44.52 387
#> 3622 2014-12-01 45.26 393
#> 3623 2014-12-02 45.97 399
#> 3624 2014-12-03 46.42 403
#> 3625 2014-12-04 46.83 407
#> 3626 2014-12-05 47.36 411
#> 3627 2014-12-06 47.67 414
#> 3628 2014-12-07 47.92 416
#> 3629 2014-12-08 48.37 420
#> 3630 2014-12-09 48.98 425
#> 3631 2014-12-10 49.37 429
#> 3632 2014-12-11 49.70 432
#> 3633 2014-12-12 50.10 435
#> 3634 2014-12-13 50.93 442
#> 3635 2014-12-14 51.41 447
#> 3636 2014-12-15 51.98 452
#> 3637 2014-12-16 52.29 454
#> 3638 2014-12-17 52.49 456
#> 3639 2014-12-18 52.94 460
#> 3640 2014-12-19 53.43 464
#> 3641 2014-12-20 53.73 467
#> 3642 2014-12-21 53.88 468
#> 3643 2014-12-22 54.46 473
#> 3644 2014-12-23 54.70 475
#> 3645 2014-12-24 54.89 477
#> 3646 2014-12-25 55.06 478
#> 3647 2014-12-26 55.30 480
#> 3648 2014-12-27 55.66 484
#> 3649 2014-12-28 56.63 492
#> 3650 2014-12-29 56.88 494
#> 3651 2014-12-30 59.58 518
#> 3652 2014-12-31 60.78 528
#> 3653 2015-01-01 66.71 580
#> 3654 2015-01-02 69.30 602
#> 3655 2015-01-03 70.02 608
#> 3656 2015-01-04 70.52 613
#> 3657 2015-01-05 72.04 626
#> 3658 2015-01-06 73.15 635
#> 3659 2015-01-07 74.03 643
#> 3660 2015-01-08 74.56 648
#> 3661 2015-01-09 74.75 649
#> 3662 2015-01-10 74.84 650
#> 3663 2015-01-11 75.04 652
#> 3664 2015-01-12 76.03 660
#> 3665 2015-01-13 81.26 706
#> 3666 2015-01-14 82.85 720
#> 3667 2015-01-15 83.45 725
#> 3668 2015-01-16 83.97 729
#> 3669 2015-01-17 84.29 732
#> 3670 2015-01-18 84.36 733
#> 3671 2015-01-19 84.50 734
#> 3672 2015-01-20 84.28 732
#> 3673 2015-01-21 84.57 735
#> 3674 2015-01-22 84.62 735
#> 3675 2015-01-23 84.62 735
#> 3676 2015-01-24 84.69 736
#> 3677 2015-01-25 84.71 736
#> 3678 2015-01-26 85.06 739
#> 3679 2015-01-27 85.13 739
#> 3680 2015-01-28 85.65 744
#> 3681 2015-01-29 86.24 749
#> 3682 2015-01-30 86.36 750
#> 3683 2015-01-31 86.24 749
#> 3684 2015-02-01 86.52 752
#> 3685 2015-02-02 86.67 753
#> 3686 2015-02-03 88.10 765
#> 3687 2015-02-04 89.73 779
#> 3688 2015-02-05 89.91 781
#> 3689 2015-02-06 89.85 780
#> 3690 2015-02-07 89.90 781
#> 3691 2015-02-08 90.00 782
#> 3692 2015-02-09 90.21 784
#> 3693 2015-02-10 90.43 786
#> 3694 2015-02-11 91.15 792
#> 3695 2015-02-12 91.64 796
#> 3696 2015-02-13 92.90 807
#> 3697 2015-02-14 93.68 814
#> 3698 2015-02-15 93.91 816
#> 3699 2015-02-16 94.33 819
#> 3700 2015-02-17 94.30 819
#> 3701 2015-02-18 94.14 818
#> 3702 2015-02-19 93.53 812
#> 3703 2015-02-20 93.39 811
#> 3704 2015-02-21 93.95 816
#> 3705 2015-02-22 95.12 826
#> 3706 2015-02-23 95.59 830
#> 3707 2015-02-24 96.28 836
#> 3708 2015-02-25 96.44 838
#> 3709 2015-02-26 96.19 836
#> 3710 2015-02-27 96.33 837
#> 3711 2015-02-28 96.33 837
#> 3712 2015-03-01 96.25 836
#> 3713 2015-03-02 95.90 833
#> 3714 2015-03-03 95.64 831
#> 3715 2015-03-04 95.66 831
#> 3716 2015-03-05 95.42 829
#> 3717 2015-03-06 95.35 828
#> 3718 2015-03-07 95.15 827
#> 3719 2015-03-08 94.95 825
#> 3720 2015-03-09 94.94 825
#> 3721 2015-03-10 94.88 824
#> 3722 2015-03-11 94.77 823
#> 3723 2015-03-12 94.71 823
#> 3724 2015-03-13 94.61 822
#> 3725 2015-03-14 94.50 821
#> 3726 2015-03-15 94.63 822
#> 3727 2015-03-16 95.08 826
#> 3728 2015-03-17 95.01 825
#> 3729 2015-03-18 94.91 824
#> 3730 2015-03-19 94.82 824
#> 3731 2015-03-20 94.76 823
#> 3732 2015-03-21 94.81 824
#> 3733 2015-03-22 95.01 825
#> 3734 2015-03-23 95.08 826
#> 3735 2015-03-24 95.09 826
#> 3736 2015-03-25 95.05 826
#> 3737 2015-03-26 94.99 825
#> 3738 2015-03-27 94.96 825
#> 3739 2015-03-28 95.01 825
#> 3740 2015-03-29 94.97 825
#> 3741 2015-03-30 94.90 824
#> 3742 2015-03-31 94.75 823
#> 3743 2015-04-01 94.71 823
#> 3744 2015-04-02 94.74 823
#> 3745 2015-04-03 94.76 823
#> 3746 2015-04-04 94.69 823
#> 3747 2015-04-05 94.71 823
#> 3748 2015-04-06 94.60 822
#> 3749 2015-04-07 95.50 830
#> 3750 2015-04-08 95.50 830
#> 3751 2015-04-09 95.48 829
#> 3752 2015-04-10 96.68 840
#> 3753 2015-04-11 97.20 844
#> 3754 2015-04-12 97.34 846
#> 3755 2015-04-13 97.36 846
#> 3756 2015-04-14 97.33 845
#> 3757 2015-04-15 97.32 845
#> 3758 2015-04-16 97.24 845
#> 3759 2015-04-17 97.19 844
#> 3760 2015-04-18 97.18 844
#> 3761 2015-04-19 96.91 842
#> 3762 2015-04-20 96.87 842
#> 3763 2015-04-21 96.80 841
#> 3764 2015-04-22 96.50 838
#> 3765 2015-04-23 96.36 837
#> 3766 2015-04-24 96.14 835
#> 3767 2015-04-25 96.01 834
#> 3768 2015-04-26 95.95 834
#> 3769 2015-04-27 95.76 832
#> 3770 2015-04-28 95.57 830
#> 3771 2015-04-29 95.51 830
#> 3772 2015-04-30 95.50 830
#> 3773 2015-05-01 95.38 829
#> 3774 2015-05-02 95.25 827
#> 3775 2015-05-03 95.23 827
#> 3776 2015-05-04 95.19 827
#> 3777 2015-05-05 95.13 826
#> 3778 2015-05-06 95.01 825
#> 3779 2015-05-07 94.85 824
#> 3780 2015-05-08 94.81 824
#> 3781 2015-05-09 95.09 826
#> 3782 2015-05-10 95.10 826
#> 3783 2015-05-11 94.91 825
#> 3784 2015-05-12 94.75 823
#> 3785 2015-05-13 94.65 822
#> 3786 2015-05-14 94.56 821
#> 3787 2015-05-15 94.37 820
#> 3788 2015-05-16 94.23 819
#> 3789 2015-05-17 94.14 818
#> 3790 2015-05-18 93.97 816
#> 3791 2015-05-19 93.88 815
#> 3792 2015-05-20 93.69 814
#> 3793 2015-05-21 93.50 812
#> 3794 2015-05-22 93.25 810
#> 3795 2015-05-23 93.08 809
#> 3796 2015-05-24 92.90 807
#> 3797 2015-05-25 92.70 805
#> 3798 2015-05-26 92.56 804
#> 3799 2015-05-27 92.44 803
#> 3800 2015-05-28 92.64 805
#> 3801 2015-05-29 92.52 804
#> 3802 2015-05-30 92.37 802
#> 3803 2015-05-31 92.26 801
#> 3804 2015-06-01 92.19 801
#> 3805 2015-06-02 91.93 799
#> 3806 2015-06-03 91.70 797
#> 3807 2015-06-04 91.39 794
#> 3808 2015-06-05 91.18 792
#> 3809 2015-06-06 90.91 790
#> 3810 2015-06-07 90.77 789
#> 3811 2015-06-08 90.50 786
#> 3812 2015-06-09 90.30 784
#> 3813 2015-06-10 90.05 782
#> 3814 2015-06-11 89.83 780
#> 3815 2015-06-12 89.56 778
#> 3816 2015-06-13 89.27 775
#> 3817 2015-06-14 88.83 772
#> 3818 2015-06-15 88.52 769
#> 3819 2015-06-16 88.16 766
#> 3820 2015-06-17 87.99 764
#> 3821 2015-06-18 87.67 762
#> 3822 2015-06-19 88.86 772
#> 3823 2015-06-20 88.63 770
#> 3824 2015-06-21 88.45 768
#> 3825 2015-06-22 88.21 766
#> 3826 2015-06-23 87.89 763
#> 3827 2015-06-24 87.70 762
#> 3828 2015-06-25 87.46 760
#> 3829 2015-06-26 87.17 757
#> 3830 2015-06-27 86.91 755
#> 3831 2015-06-28 86.63 752
#> 3832 2015-06-29 86.31 750
#> 3833 2015-06-30 86.10 748
#> 3834 2015-07-01 85.81 745
#> 3835 2015-07-02 85.57 743
#> 3836 2015-07-03 85.28 741
#> 3837 2015-07-04 84.92 738
#> 3838 2015-07-05 84.91 738
#> 3839 2015-07-06 84.71 736
#> 3840 2015-07-07 84.42 733
#> 3841 2015-07-08 84.17 731
#> 3842 2015-07-09 83.86 729
#> 3843 2015-07-10 83.61 726
#> 3844 2015-07-11 83.37 724
#> 3845 2015-07-12 83.16 722
#> 3846 2015-07-13 82.85 720
#> 3847 2015-07-14 82.57 717
#> 3848 2015-07-15 82.35 715
#> 3849 2015-07-16 82.10 713
#> 3850 2015-07-17 81.87 711
#> 3851 2015-07-18 81.65 709
#> 3852 2015-07-19 81.43 707
#> 3853 2015-07-20 81.24 706
#> 3854 2015-07-21 80.99 704
#> 3855 2015-07-22 80.71 701
#> 3856 2015-07-23 80.39 698
#> 3857 2015-07-24 80.11 696
#> 3858 2015-07-25 79.85 694
#> 3859 2015-07-26 79.61 692
#> 3860 2015-07-27 79.37 689
#> 3861 2015-07-28 79.06 687
#> 3862 2015-07-29 78.79 684
#> 3863 2015-07-30 78.57 682
#> 3864 2015-07-31 78.21 679
#> 3865 2015-08-01 77.84 676
#> 3866 2015-08-02 77.53 673
#> 3867 2015-08-03 77.19 670
#> 3868 2015-08-04 76.93 668
#> 3869 2015-08-05 76.63 666
#> 3870 2015-08-06 76.32 663
#> 3871 2015-08-07 76.06 661
#> 3872 2015-08-08 75.68 657
#> 3873 2015-08-09 75.32 654
#> 3874 2015-08-10 75.05 652
#> 3875 2015-08-11 74.74 649
#> 3876 2015-08-12 74.42 646
#> 3877 2015-08-13 74.18 644
#> 3878 2015-08-14 73.87 642
#> 3879 2015-08-15 73.57 639
#> 3880 2015-08-16 73.22 636
#> 3881 2015-08-17 72.93 634
#> 3882 2015-08-18 72.59 631
#> 3883 2015-08-19 72.32 628
#> 3884 2015-08-20 71.95 625
#> 3885 2015-08-21 71.60 622
#> 3886 2015-08-22 71.28 619
#> 3887 2015-08-23 71.24 619
#> 3888 2015-08-24 71.05 617
#> 3889 2015-08-25 70.70 614
#> 3890 2015-08-26 70.42 612
#> 3891 2015-08-27 70.10 609
#> 3892 2015-08-28 69.77 606
#> 3893 2015-08-29 69.56 604
#> 3894 2015-08-30 69.26 602
#> 3895 2015-08-31 68.98 599
#> 3896 2015-09-01 68.61 596
#> 3897 2015-09-02 68.32 593
#> 3898 2015-09-03 68.04 591
#> 3899 2015-09-04 67.72 588
#> 3900 2015-09-05 67.34 585
#> 3901 2015-09-06 67.05 582
#> 3902 2015-09-07 66.72 580
#> 3903 2015-09-08 66.36 576
#> 3904 2015-09-09 65.97 573
#> 3905 2015-09-10 65.64 570
#> 3906 2015-09-11 65.41 568
#> 3907 2015-09-12 65.09 565
#> 3908 2015-09-13 65.53 569
#> 3909 2015-09-14 65.28 567
#> 3910 2015-09-15 65.00 565
#> 3911 2015-09-16 64.79 563
#> 3912 2015-09-17 64.49 560
#> 3913 2015-09-18 64.21 558
#> 3914 2015-09-19 63.97 556
#> 3915 2015-09-20 63.62 553
#> 3916 2015-09-21 63.36 550
#> 3917 2015-09-22 63.07 548
#> 3918 2015-09-23 62.86 546
#> 3919 2015-09-24 62.89 546
#> 3920 2015-09-25 63.12 548
#> 3921 2015-09-26 62.40 542
#> 3922 2015-09-27 62.15 540
#> 3923 2015-09-28 61.90 538
#> 3924 2015-09-29 64.76 563
#> 3925 2015-09-30 66.45 577
#> 3926 2015-10-01 66.81 580
#> 3927 2015-10-02 66.81 580
#> 3928 2015-10-03 66.74 580
#> 3929 2015-10-04 66.63 579
#> 3930 2015-10-05 66.49 578
#> 3931 2015-10-06 66.28 576
#> 3932 2015-10-07 67.08 583
#> 3933 2015-10-08 67.27 584
#> 3934 2015-10-09 67.29 585
#> 3935 2015-10-10 67.19 584
#> 3936 2015-10-11 67.08 583
#> 3937 2015-10-12 67.16 583
#> 3938 2015-10-13 67.30 585
#> 3939 2015-10-14 67.31 585
#> 3940 2015-10-15 67.23 584
#> 3941 2015-10-16 67.09 583
#> 3942 2015-10-17 66.92 581
#> 3943 2015-10-18 66.72 580
#> 3944 2015-10-19 66.54 578
#> 3945 2015-10-20 66.31 576
#> 3946 2015-10-21 66.22 575
#> 3947 2015-10-22 66.10 574
#> 3948 2015-10-23 66.39 577
#> 3949 2015-10-24 68.00 591
#> 3950 2015-10-25 69.40 603
#> 3951 2015-10-26 69.62 605
#> 3952 2015-10-27 69.72 606
#> 3953 2015-10-28 69.76 606
#> 3954 2015-10-29 69.74 606
#> 3955 2015-10-30 69.66 605
#> 3956 2015-10-31 69.57 604
#> 3957 2015-11-01 69.38 603
#> 3958 2015-11-02 69.13 600
#> 3959 2015-11-03 68.93 599
#> 3960 2015-11-04 68.75 597
#> 3961 2015-11-05 68.58 596
#> 3962 2015-11-06 68.41 594
#> 3963 2015-11-07 68.25 593
#> 3964 2015-11-08 68.01 591
#> 3965 2015-11-09 67.79 589
#> 3966 2015-11-10 67.56 587
#> 3967 2015-11-11 67.37 585
#> 3968 2015-11-12 67.15 583
#> 3969 2015-11-13 66.98 582
#> 3970 2015-11-14 66.78 580
#> 3971 2015-11-15 66.57 578
#> 3972 2015-11-16 66.33 576
#> 3973 2015-11-17 66.15 575
#> 3974 2015-11-18 65.89 572
#> 3975 2015-11-19 65.65 570
#> 3976 2015-11-20 65.37 568
#> 3977 2015-11-21 65.06 565
#> 3978 2015-11-22 64.82 563
#> 3979 2015-11-23 64.70 562
#> 3980 2015-11-24 64.50 560
#> 3981 2015-11-25 64.32 559
#> 3982 2015-11-26 64.05 556
#> 3983 2015-11-27 64.10 557
#> 3984 2015-11-28 63.98 556
#> 3985 2015-11-29 64.15 557
#> 3986 2015-11-30 64.08 557
#> 3987 2015-12-01 63.98 556
#> 3988 2015-12-02 63.79 554
#> 3989 2015-12-03 63.62 553
#> 3990 2015-12-04 63.50 552
#> 3991 2015-12-05 63.31 550
#> 3992 2015-12-06 63.10 548
#> 3993 2015-12-07 62.91 546
#> 3994 2015-12-08 62.77 545
#> 3995 2015-12-09 62.58 544
#> 3996 2015-12-10 62.39 542
#> 3997 2015-12-11 62.18 540
#> 3998 2015-12-12 61.96 538
#> 3999 2015-12-13 61.71 536
#> 4000 2015-12-14 61.56 535
#> 4001 2015-12-15 61.40 533
#> 4002 2015-12-16 61.20 532
#> 4003 2015-12-17 60.98 530
#> 4004 2015-12-18 60.92 529
#> 4005 2015-12-19 60.72 527
#> 4006 2015-12-20 60.56 526
#> 4007 2015-12-21 60.24 523
#> 4008 2015-12-22 60.13 522
#> 4009 2015-12-23 59.98 521
#> 4010 2015-12-24 59.76 519
#> 4011 2015-12-25 59.63 518
#> 4012 2015-12-26 59.43 516
#> 4013 2015-12-27 59.18 514
#> 4014 2015-12-28 58.94 512
#> 4015 2015-12-29 58.79 511
#> 4016 2015-12-30 58.62 509
#> 4017 2015-12-31 58.68 510
#> 4018 2016-01-01 58.56 509
#> 4019 2016-01-02 58.40 507
#> 4020 2016-01-03 58.25 506
#> 4021 2016-01-04 58.32 507
#> 4022 2016-01-05 58.69 510
#> 4023 2016-01-06 60.81 528
#> 4024 2016-01-07 61.84 537
#> 4025 2016-01-08 62.96 547
#> 4026 2016-01-09 63.46 551
#> 4027 2016-01-10 63.61 553
#> 4028 2016-01-11 63.88 555
#> 4029 2016-01-12 64.15 557
#> 4030 2016-01-13 65.11 566
#> 4031 2016-01-14 66.31 576
#> 4032 2016-01-15 67.18 584
#> 4033 2016-01-16 67.52 587
#> 4034 2016-01-17 67.68 588
#> 4035 2016-01-18 70.60 613
#> 4036 2016-01-19 71.68 623
#> 4037 2016-01-20 72.23 627
#> 4038 2016-01-21 72.58 631
#> 4039 2016-01-22 72.96 634
#> 4040 2016-01-23 73.19 636
#> 4041 2016-01-24 73.42 638
#> 4042 2016-01-25 73.51 639
#> 4043 2016-01-26 73.65 640
#> 4044 2016-01-27 73.80 641
#> 4045 2016-01-28 73.98 643
#> 4046 2016-01-29 74.69 649
#> 4047 2016-01-30 75.33 654
#> 4048 2016-01-31 75.58 657
#> 4049 2016-02-01 75.76 658
#> 4050 2016-02-02 75.82 659
#> 4051 2016-02-03 75.88 659
#> 4052 2016-02-04 75.90 659
#> 4053 2016-02-05 76.09 661
#> 4054 2016-02-06 81.37 707
#> 4055 2016-02-07 84.21 731
#> 4056 2016-02-08 84.61 735
#> 4057 2016-02-09 84.81 737
#> 4058 2016-02-10 84.94 738
#> 4059 2016-02-11 85.35 741
#> 4060 2016-02-12 86.01 747
#> 4061 2016-02-13 86.42 751
#> 4062 2016-02-14 86.67 753
#> 4063 2016-02-15 86.86 755
#> 4064 2016-02-16 86.90 755
#> 4065 2016-02-17 86.82 754
#> 4066 2016-02-18 86.74 754
#> 4067 2016-02-19 86.84 754
#> 4068 2016-02-20 86.69 753
#> 4069 2016-02-21 86.79 754
#> 4070 2016-02-22 86.68 753
#> 4071 2016-02-23 86.60 752
#> 4072 2016-02-24 86.50 751
#> 4073 2016-02-25 86.79 754
#> 4074 2016-02-26 86.91 755
#> 4075 2016-02-27 86.97 755
#> 4076 2016-02-28 87.03 756
#> 4077 2016-02-29 87.03 756
#> 4078 2016-03-01 87.05 756
#> 4079 2016-03-02 87.02 756
#> 4080 2016-03-03 87.86 763
#> 4081 2016-03-04 88.51 769
#> 4082 2016-03-05 89.02 773
#> 4083 2016-03-06 89.05 774
#> 4084 2016-03-07 89.06 774
#> 4085 2016-03-08 89.07 774
#> 4086 2016-03-09 89.04 773
#> 4087 2016-03-10 88.97 773
#> 4088 2016-03-11 88.83 772
#> 4089 2016-03-12 88.74 771
#> 4090 2016-03-13 88.60 770
#> 4091 2016-03-14 88.52 769
#> 4092 2016-03-15 88.37 768
#> 4093 2016-03-16 88.20 766
#> 4094 2016-03-17 88.04 765
#> 4095 2016-03-18 87.87 763
#> 4096 2016-03-19 87.77 762
#> 4097 2016-03-20 87.64 761
#> 4098 2016-03-21 87.41 759
#> 4099 2016-03-22 87.21 758
#> 4100 2016-03-23 87.16 757
#> 4101 2016-03-24 86.93 755
#> 4102 2016-03-25 86.99 756
#> 4103 2016-03-26 87.35 759
#> 4104 2016-03-27 87.64 761
#> 4105 2016-03-28 87.70 762
#> 4106 2016-03-29 87.65 761
#> 4107 2016-03-30 87.73 762
#> 4108 2016-03-31 87.65 761
#> 4109 2016-04-01 87.56 761
#> 4110 2016-04-02 87.61 761
#> 4111 2016-04-03 87.55 761
#> 4112 2016-04-04 87.50 760
#> 4113 2016-04-05 87.35 759
#> 4114 2016-04-06 87.29 758
#> 4115 2016-04-07 87.19 757
#> 4116 2016-04-08 87.18 757
#> 4117 2016-04-09 87.44 760
#> 4118 2016-04-10 87.12 757
#> 4119 2016-04-11 87.02 756
#> 4120 2016-04-12 86.99 756
#> 4121 2016-04-13 86.86 755
#> 4122 2016-04-14 86.76 754
#> 4123 2016-04-15 86.69 753
#> 4124 2016-04-16 86.57 752
#> 4125 2016-04-17 86.34 750
#> 4126 2016-04-18 86.17 749
#> 4127 2016-04-19 85.99 747
#> 4128 2016-04-20 85.89 746
#> 4129 2016-04-21 85.62 744
#> 4130 2016-04-22 85.31 741
#> 4131 2016-04-23 85.11 739
#> 4132 2016-04-24 84.90 737
#> 4133 2016-04-25 84.81 737
#> 4134 2016-04-26 84.72 736
#> 4135 2016-04-27 84.67 736
#> 4136 2016-04-28 84.56 735
#> 4137 2016-04-29 84.40 733
#> 4138 2016-04-30 84.22 732
#> 4139 2016-05-01 84.02 730
#> 4140 2016-05-02 83.75 728
#> 4141 2016-05-03 83.55 726
#> 4142 2016-05-04 83.53 726
#> 4143 2016-05-05 83.46 725
#> 4144 2016-05-06 83.43 725
#> 4145 2016-05-07 83.29 724
#> 4146 2016-05-08 83.19 723
#> 4147 2016-05-09 83.01 721
#> 4148 2016-05-10 82.84 720
#> 4149 2016-05-11 82.59 717
#> 4150 2016-05-12 82.29 715
#> 4151 2016-05-13 82.19 714
#> 4152 2016-05-14 81.93 712
#> 4153 2016-05-15 81.79 711
#> 4154 2016-05-16 81.50 708
#> 4155 2016-05-17 81.24 706
#> 4156 2016-05-18 81.06 704
#> 4157 2016-05-19 80.77 702
#> 4158 2016-05-20 80.53 700
#> 4159 2016-05-21 80.32 698
#> 4160 2016-05-22 80.15 696
#> 4161 2016-05-23 79.97 695
#> 4162 2016-05-24 79.71 692
#> 4163 2016-05-25 79.44 690
#> 4164 2016-05-26 79.27 689
#> 4165 2016-05-27 79.07 687
#> 4166 2016-05-28 78.91 685
#> 4167 2016-05-29 78.76 684
#> 4168 2016-05-30 78.53 682
#> 4169 2016-05-31 78.28 680
#> 4170 2016-06-01 78.02 678
#> 4171 2016-06-02 77.66 675
#> 4172 2016-06-03 77.36 672
#> 4173 2016-06-04 77.07 670
#> 4174 2016-06-05 77.03 669
#> 4175 2016-06-06 76.82 667
#> 4176 2016-06-07 76.59 665
#> 4177 2016-06-08 76.36 663
#> 4178 2016-06-09 76.20 662
#> 4179 2016-06-10 75.95 660
#> 4180 2016-06-11 75.78 658
#> 4181 2016-06-12 75.60 657
#> 4182 2016-06-13 75.38 655
#> 4183 2016-06-14 75.13 653
#> 4184 2016-06-15 75.15 653
#> 4185 2016-06-16 74.93 651
#> 4186 2016-06-17 74.84 650
#> 4187 2016-06-18 74.67 649
#> 4188 2016-06-19 74.45 647
#> 4189 2016-06-20 74.16 644
#> 4190 2016-06-21 73.95 642
#> 4191 2016-06-22 73.70 640
#> 4192 2016-06-23 73.41 638
#> 4193 2016-06-24 73.11 635
#> 4194 2016-06-25 72.79 632
#> 4195 2016-06-26 72.50 630
#> 4196 2016-06-27 72.24 628
#> 4197 2016-06-28 71.92 625
#> 4198 2016-06-29 71.74 623
#> 4199 2016-06-30 71.63 622
#> 4200 2016-07-01 71.45 621
#> 4201 2016-07-02 71.31 619
#> 4202 2016-07-03 71.05 617
#> 4203 2016-07-04 70.76 615
#> 4204 2016-07-05 70.57 613
#> 4205 2016-07-06 70.44 612
#> 4206 2016-07-07 70.22 610
#> 4207 2016-07-08 69.97 608
#> 4208 2016-07-09 69.66 605
#> 4209 2016-07-10 69.34 602
#> 4210 2016-07-11 68.99 599
#> 4211 2016-07-12 68.58 596
#> 4212 2016-07-13 68.21 593
#> 4213 2016-07-14 67.86 590
#> 4214 2016-07-15 67.45 586
#> 4215 2016-07-16 67.09 583
#> 4216 2016-07-17 66.73 580
#> 4217 2016-07-18 66.34 576
#> 4218 2016-07-19 66.01 573
#> 4219 2016-07-20 65.68 571
#> 4220 2016-07-21 65.38 568
#> 4221 2016-07-22 65.05 565
#> 4222 2016-07-23 64.70 562
#> 4223 2016-07-24 64.43 560
#> 4224 2016-07-25 64.01 556
#> 4225 2016-07-26 63.74 554
#> 4226 2016-07-27 63.44 551
#> 4227 2016-07-28 63.08 548
#> 4228 2016-07-29 62.71 545
#> 4229 2016-07-30 62.37 542
#> 4230 2016-07-31 62.10 539
#> 4231 2016-08-01 61.72 536
#> 4232 2016-08-02 61.33 533
#> 4233 2016-08-03 61.02 530
#> 4234 2016-08-04 60.75 528
#> 4235 2016-08-05 60.52 526
#> 4236 2016-08-06 60.13 522
#> 4237 2016-08-07 59.79 519
#> 4238 2016-08-08 59.38 516
#> 4239 2016-08-09 58.96 512
#> 4240 2016-08-10 58.53 508
#> 4241 2016-08-11 58.19 505
#> 4242 2016-08-12 57.91 503
#> 4243 2016-08-13 57.53 500
#> 4244 2016-08-14 57.14 496
#> 4245 2016-08-15 56.88 494
#> 4246 2016-08-16 56.53 491
#> 4247 2016-08-17 56.18 488
#> 4248 2016-08-18 55.95 486
#> 4249 2016-08-19 55.63 483
#> 4250 2016-08-20 55.35 481
#> 4251 2016-08-21 55.09 479
#> 4252 2016-08-22 54.81 476
#> 4253 2016-08-23 54.57 474
#> 4254 2016-08-24 54.29 472
#> 4255 2016-08-25 54.11 470
#> 4256 2016-08-26 54.02 469
#> 4257 2016-08-27 53.81 467
#> 4258 2016-08-28 53.57 465
#> 4259 2016-08-29 53.33 463
#> 4260 2016-08-30 53.05 461
#> 4261 2016-08-31 52.78 459
#> 4262 2016-09-01 52.54 456
#> 4263 2016-09-02 52.22 454
#> 4264 2016-09-03 51.93 451
#> 4265 2016-09-04 51.67 449
#> 4266 2016-09-05 51.37 446
#> 4267 2016-09-06 51.09 444
#> 4268 2016-09-07 50.83 442
#> 4269 2016-09-08 50.57 439
#> 4270 2016-09-09 50.27 437
#> 4271 2016-09-10 50.05 435
#> 4272 2016-09-11 49.64 431
#> 4273 2016-09-12 49.28 428
#> 4274 2016-09-13 49.08 426
#> 4275 2016-09-14 48.74 423
#> 4276 2016-09-15 48.54 422
#> 4277 2016-09-16 48.21 419
#> 4278 2016-09-17 47.89 416
#> 4279 2016-09-18 47.69 414
#> 4280 2016-09-19 47.27 411
#> 4281 2016-09-20 47.03 409
#> 4282 2016-09-21 46.92 408
#> 4283 2016-09-22 46.67 405
#> 4284 2016-09-23 46.77 406
#> 4285 2016-09-24 46.60 405
#> 4286 2016-09-25 46.11 401
#> 4287 2016-09-26 46.07 400
#> 4288 2016-09-27 45.96 399
#> 4289 2016-09-28 45.97 399
#> 4290 2016-09-29 45.76 398
#> 4291 2016-09-30 45.48 395
#> 4292 2016-10-01 45.30 393
#> 4293 2016-10-02 45.05 391
#> 4294 2016-10-03 44.76 389
#> 4295 2016-10-04 44.52 387
#> 4296 2016-10-05 44.32 385
#> 4297 2016-10-06 44.08 383
#> 4298 2016-10-07 43.77 380
#> 4299 2016-10-08 43.53 378
#> 4300 2016-10-09 43.32 376
#> 4301 2016-10-10 43.09 374
#> 4302 2016-10-11 42.80 372
#> 4303 2016-10-12 42.60 370
#> 4304 2016-10-13 42.40 368
#> 4305 2016-10-14 42.13 366
#> 4306 2016-10-15 41.88 364
#> 4307 2016-10-16 41.62 362
#> 4308 2016-10-17 41.35 359
#> 4309 2016-10-18 41.14 357
#> 4310 2016-10-19 40.88 355
#> 4311 2016-10-20 40.66 353
#> 4312 2016-10-21 40.43 351
#> 4313 2016-10-22 40.20 349
#> 4314 2016-10-23 39.98 347
#> 4315 2016-10-24 39.76 345
#> 4316 2016-10-25 39.52 343
#> 4317 2016-10-26 39.25 341
#> 4318 2016-10-27 38.98 339
#> 4319 2016-10-28 38.75 337
#> 4320 2016-10-29 38.56 335
#> 4321 2016-10-30 38.42 334
#> 4322 2016-10-31 38.25 332
#> 4323 2016-11-01 38.04 330
#> 4324 2016-11-02 37.82 329
#> 4325 2016-11-03 37.67 327
#> 4326 2016-11-04 37.61 327
#> 4327 2016-11-05 37.50 326
#> 4328 2016-11-06 37.31 324
#> 4329 2016-11-07 37.02 322
#> 4330 2016-11-08 36.91 321
#> 4331 2016-11-09 36.70 319
#> 4332 2016-11-10 36.48 317
#> 4333 2016-11-11 36.38 316
#> 4334 2016-11-12 36.40 316
#> 4335 2016-11-13 36.29 315
#> 4336 2016-11-14 36.26 315
#> 4337 2016-11-15 36.05 313
#> 4338 2016-11-16 35.86 312
#> 4339 2016-11-17 35.76 311
#> 4340 2016-11-18 35.62 309
#> 4341 2016-11-19 35.49 308
#> 4342 2016-11-20 35.36 307
#> 4343 2016-11-21 35.27 306
#> 4344 2016-11-22 35.17 305
#> 4345 2016-11-23 34.98 304
#> 4346 2016-11-24 34.72 302
#> 4347 2016-11-25 34.53 300
#> 4348 2016-11-26 34.30 298
#> 4349 2016-11-27 34.02 296
#> 4350 2016-11-28 33.94 295
#> 4351 2016-11-29 35.04 304
#> 4352 2016-11-30 36.37 316
#> 4353 2016-12-01 37.01 322
#> 4354 2016-12-02 37.11 322
#> 4355 2016-12-03 37.33 324
#> 4356 2016-12-04 37.30 324
#> 4357 2016-12-05 37.29 324
#> 4358 2016-12-06 37.25 324
#> 4359 2016-12-07 37.25 324
#> 4360 2016-12-08 37.30 324
#> 4361 2016-12-09 37.32 324
#> 4362 2016-12-10 37.27 324
#> 4363 2016-12-11 37.20 323
#> 4364 2016-12-12 37.14 323
#> 4365 2016-12-13 37.20 323
#> 4366 2016-12-14 37.45 325
#> 4367 2016-12-15 37.63 327
#> 4368 2016-12-16 37.92 329
#> 4369 2016-12-17 38.17 332
#> 4370 2016-12-18 38.37 333
#> 4371 2016-12-19 38.51 335
#> 4372 2016-12-20 38.63 336
#> 4373 2016-12-21 38.85 338
#> 4374 2016-12-22 39.46 343
#> 4375 2016-12-23 40.50 352
#> 4376 2016-12-24 41.28 359
#> 4377 2016-12-25 42.09 366
#> 4378 2016-12-26 42.64 370
#> 4379 2016-12-27 42.96 373
#> 4380 2016-12-28 43.23 376
#> 4381 2016-12-29 43.65 379
#> 4382 2016-12-30 48.20 419
#> 4383 2016-12-31 51.08 444
#> 4384 2017-01-01 52.42 455
#> 4385 2017-01-02 53.13 461
#> 4386 2017-01-03 53.35 463
#> 4387 2017-01-04 53.50 465
#> 4388 2017-01-05 53.75 467
#> 4389 2017-01-06 55.55 483
#> 4390 2017-01-07 58.13 505
#> 4391 2017-01-08 58.82 511
#> 4392 2017-01-09 59.25 515
#> 4393 2017-01-10 59.53 517
#> 4394 2017-01-11 59.86 520
#> 4395 2017-01-12 60.87 529
#> 4396 2017-01-13 64.06 556
#> 4397 2017-01-14 65.01 565
#> 4398 2017-01-15 67.82 589
#> 4399 2017-01-16 71.55 622
#> 4400 2017-01-17 74.52 647
#> 4401 2017-01-18 76.84 667
#> 4402 2017-01-19 79.73 693
#> 4403 2017-01-20 82.01 712
#> 4404 2017-01-21 83.75 727
#> 4405 2017-01-22 83.90 729
#> 4406 2017-01-23 83.94 729
#> 4407 2017-01-24 84.26 732
#> 4408 2017-01-25 84.48 734
#> 4409 2017-01-26 84.56 735
#> 4410 2017-01-27 84.63 735
#> 4411 2017-01-28 84.77 736
#> 4412 2017-01-29 84.83 737
#> 4413 2017-01-30 84.91 738
#> 4414 2017-01-31 84.86 737
#> 4415 2017-02-01 84.88 737
#> 4416 2017-02-02 84.84 737
#> 4417 2017-02-03 84.85 737
#> 4418 2017-02-04 84.96 738
#> 4419 2017-02-05 85.13 740
#> 4420 2017-02-06 85.48 743
#> 4421 2017-02-07 85.58 743
#> 4422 2017-02-08 85.75 745
#> 4423 2017-02-09 85.77 745
#> 4424 2017-02-10 85.73 745
#> 4425 2017-02-11 85.73 745
#> 4426 2017-02-12 85.80 745
#> 4427 2017-02-13 85.82 746
#> 4428 2017-02-14 85.84 746
#> 4429 2017-02-15 85.78 745
#> 4430 2017-02-16 85.76 745
#> 4431 2017-02-17 85.70 744
#> 4432 2017-02-18 85.65 744
#> 4433 2017-02-19 85.59 744
#> 4434 2017-02-20 85.84 746
#> 4435 2017-02-21 86.81 754
#> 4436 2017-02-22 87.04 756
#> 4437 2017-02-23 87.28 758
#> 4438 2017-02-24 87.39 759
#> 4439 2017-02-25 87.50 760
#> 4440 2017-02-26 87.73 762
#> 4441 2017-02-27 87.91 764
#> 4442 2017-02-28 88.00 764
#> 4443 2017-03-01 87.99 764
#> 4444 2017-03-02 87.99 764
#> 4445 2017-03-03 88.02 765
#> 4446 2017-03-04 88.01 765
#> 4447 2017-03-05 87.94 764
#> 4448 2017-03-06 87.95 764
#> 4449 2017-03-07 87.91 764
#> 4450 2017-03-08 87.91 764
#> 4451 2017-03-09 87.78 763
#> 4452 2017-03-10 87.65 761
#> 4453 2017-03-11 87.65 761
#> 4454 2017-03-12 87.54 760
#> 4455 2017-03-13 87.65 761
#> 4456 2017-03-14 87.74 762
#> 4457 2017-03-15 88.26 767
#> 4458 2017-03-16 88.59 770
#> 4459 2017-03-17 88.74 771
#> 4460 2017-03-18 89.27 775
#> 4461 2017-03-19 89.46 777
#> 4462 2017-03-20 89.64 779
#> 4463 2017-03-21 89.65 779
#> 4464 2017-03-22 89.65 779
#> 4465 2017-03-23 89.63 779
#> 4466 2017-03-24 89.56 778
#> 4467 2017-03-25 89.48 777
#> 4468 2017-03-26 89.41 777
#> 4469 2017-03-27 89.38 776
#> 4470 2017-03-28 89.32 776
#> 4471 2017-03-29 89.20 775
#> 4472 2017-03-30 89.20 775
#> 4473 2017-03-31 89.04 773
#> 4474 2017-04-01 88.89 772
#> 4475 2017-04-02 88.79 771
#> 4476 2017-04-03 88.74 771
#> 4477 2017-04-04 88.57 769
#> 4478 2017-04-05 88.48 769
#> 4479 2017-04-06 88.33 767
#> 4480 2017-04-07 88.28 767
#> 4481 2017-04-08 88.13 766
#> 4482 2017-04-09 88.02 765
#> 4483 2017-04-10 87.94 764
#> 4484 2017-04-11 87.70 762
#> 4485 2017-04-12 87.57 761
#> 4486 2017-04-13 87.46 760
#> 4487 2017-04-14 87.42 759
#> 4488 2017-04-15 87.38 759
#> 4489 2017-04-16 87.24 758
#> 4490 2017-04-17 87.12 757
#> 4491 2017-04-18 87.42 759
#> 4492 2017-04-19 87.48 760
#> 4493 2017-04-20 87.50 760
#> 4494 2017-04-21 87.72 762
#> 4495 2017-04-22 87.72 762
#> 4496 2017-04-23 87.68 762
#> 4497 2017-04-24 87.62 761
#> 4498 2017-04-25 87.53 760
#> 4499 2017-04-26 87.44 760
#> 4500 2017-04-27 87.36 759
#> 4501 2017-04-28 87.30 758
#> 4502 2017-04-29 87.11 757
#> 4503 2017-04-30 86.87 755
#> 4504 2017-05-01 86.58 752
#> 4505 2017-05-02 86.46 751
#> 4506 2017-05-03 86.22 749
#> 4507 2017-05-04 86.20 749
#> 4508 2017-05-05 85.96 747
#> 4509 2017-05-06 85.83 746
#> 4510 2017-05-07 85.87 746
#> 4511 2017-05-08 85.91 746
#> 4512 2017-05-09 85.82 745
#> 4513 2017-05-10 85.75 745
#> 4514 2017-05-11 85.60 744
#> 4515 2017-05-12 85.54 743
#> 4516 2017-05-13 85.47 742
#> 4517 2017-05-14 85.26 741
#> 4518 2017-05-15 85.11 739
#> 4519 2017-05-16 84.88 737
#> 4520 2017-05-17 84.68 736
#> 4521 2017-05-18 84.40 733
#> 4522 2017-05-19 84.11 731
#> 4523 2017-05-20 83.97 729
#> 4524 2017-05-21 83.70 727
#> 4525 2017-05-22 83.54 726
#> 4526 2017-05-23 83.43 725
#> 4527 2017-05-24 83.14 722
#> 4528 2017-05-25 82.90 720
#> 4529 2017-05-26 82.71 718
#> 4530 2017-05-27 82.57 717
#> 4531 2017-05-28 82.35 715
#> 4532 2017-05-29 82.15 714
#> 4533 2017-05-30 81.95 712
#> 4534 2017-05-31 81.85 711
#> 4535 2017-06-01 81.69 710
#> 4536 2017-06-02 81.52 708
#> 4537 2017-06-03 81.35 707
#> 4538 2017-06-04 81.22 706
#> 4539 2017-06-05 81.03 704
#> 4540 2017-06-06 80.81 702
#> 4541 2017-06-07 80.65 701
#> 4542 2017-06-08 80.48 699
#> 4543 2017-06-09 80.37 698
#> 4544 2017-06-10 80.33 698
#> 4545 2017-06-11 80.40 698
#> 4546 2017-06-12 80.16 696
#> 4547 2017-06-13 80.01 695
#> 4548 2017-06-14 79.84 694
#> 4549 2017-06-15 79.66 692
#> 4550 2017-06-16 79.53 691
#> 4551 2017-06-17 79.32 689
#> 4552 2017-06-18 79.18 688
#> 4553 2017-06-19 79.15 688
#> 4554 2017-06-20 79.34 689
#> 4555 2017-06-21 79.35 689
#> 4556 2017-06-22 79.31 689
#> 4557 2017-06-23 79.22 688
#> 4558 2017-06-24 79.03 687
#> 4559 2017-06-25 78.89 685
#> 4560 2017-06-26 78.71 684
#> 4561 2017-06-27 78.53 682
#> 4562 2017-06-28 78.34 681
#> 4563 2017-06-29 78.13 679
#> 4564 2017-06-30 77.86 676
#> 4565 2017-07-01 77.63 674
#> 4566 2017-07-02 77.38 672
#> 4567 2017-07-03 77.12 670
#> 4568 2017-07-04 76.80 667
#> 4569 2017-07-05 76.56 665
#> 4570 2017-07-06 76.28 663
#> 4571 2017-07-07 76.03 660
#> 4572 2017-07-08 75.75 658
#> 4573 2017-07-09 75.52 656
#> 4574 2017-07-10 75.30 654
#> 4575 2017-07-11 75.03 652
#> 4576 2017-07-12 74.83 650
#> 4577 2017-07-13 74.54 648
#> 4578 2017-07-14 74.34 646
#> 4579 2017-07-15 73.99 643
#> 4580 2017-07-16 73.67 640
#> 4581 2017-07-17 73.31 637
#> 4582 2017-07-18 73.12 635
#> 4583 2017-07-19 74.06 643
#> 4584 2017-07-20 73.89 642
#> 4585 2017-07-21 73.70 640
#> 4586 2017-07-22 73.58 639
#> 4587 2017-07-23 73.31 637
#> 4588 2017-07-24 72.97 634
#> 4589 2017-07-25 72.72 632
#> 4590 2017-07-26 72.42 629
#> 4591 2017-07-27 72.08 626
#> 4592 2017-07-28 71.88 624
#> 4593 2017-07-29 71.73 623
#> 4594 2017-07-30 71.42 620
#> 4595 2017-07-31 71.17 618
#> 4596 2017-08-01 70.67 614
#> 4597 2017-08-02 70.38 611
#> 4598 2017-08-03 70.09 609
#> 4599 2017-08-04 69.78 606
#> 4600 2017-08-05 69.49 604
#> 4601 2017-08-06 69.21 601
#> 4602 2017-08-07 68.91 599
#> 4603 2017-08-08 68.59 596
#> 4604 2017-08-09 68.33 594
#> 4605 2017-08-10 67.95 590
#> 4606 2017-08-11 67.69 588
#> 4607 2017-08-12 67.32 585
#> 4608 2017-08-13 67.16 583
#> 4609 2017-08-14 66.82 580
#> 4610 2017-08-15 66.35 576
#> 4611 2017-08-16 66.06 574
#> 4612 2017-08-17 66.21 575
#> 4613 2017-08-18 65.92 573
#> 4614 2017-08-19 65.63 570
#> 4615 2017-08-20 65.48 569
#> 4616 2017-08-21 65.36 568
#> 4617 2017-08-22 65.06 565
#> 4618 2017-08-23 64.70 562
#> 4619 2017-08-24 64.47 560
#> 4620 2017-08-25 64.27 558
#> 4621 2017-08-26 63.96 556
#> 4622 2017-08-27 63.59 552
#> 4623 2017-08-28 63.36 550
#> 4624 2017-08-29 63.07 548
#> 4625 2017-08-30 62.89 546
#> 4626 2017-08-31 62.66 544
#> 4627 2017-09-01 62.38 542
#> 4628 2017-09-02 62.13 540
#> 4629 2017-09-03 61.78 537
#> 4630 2017-09-04 61.57 535
#> 4631 2017-09-05 61.25 532
#> 4632 2017-09-06 60.90 529
#> 4633 2017-09-07 60.65 527
#> 4634 2017-09-08 60.51 526
#> 4635 2017-09-09 60.22 523
#> 4636 2017-09-10 59.93 521
#> 4637 2017-09-11 59.67 518
#> 4638 2017-09-12 59.36 516
#> 4639 2017-09-13 58.95 512
#> 4640 2017-09-14 58.62 509
#> 4641 2017-09-15 58.29 506
#> 4642 2017-09-16 57.99 504
#> 4643 2017-09-17 57.65 501
#> 4644 2017-09-18 57.33 498
#> 4645 2017-09-19 56.94 495
#> 4646 2017-09-20 56.65 492
#> 4647 2017-09-21 56.29 489
#> 4648 2017-09-22 56.08 487
#> 4649 2017-09-23 55.72 484
#> 4650 2017-09-24 55.37 481
#> 4651 2017-09-25 55.04 478
#> 4652 2017-09-26 54.72 475
#> 4653 2017-09-27 54.69 475
#> 4654 2017-09-28 54.66 475
#> 4655 2017-09-29 54.64 475
#> 4656 2017-09-30 54.35 472
#> 4657 2017-10-01 55.65 483
#> 4658 2017-10-02 56.15 488
#> 4659 2017-10-03 56.13 488
#> 4660 2017-10-04 55.99 486
#> 4661 2017-10-05 55.69 484
#> 4662 2017-10-06 55.51 482
#> 4663 2017-10-07 55.27 480
#> 4664 2017-10-08 55.01 478
#> 4665 2017-10-09 54.77 476
#> 4666 2017-10-10 54.49 473
#> 4667 2017-10-11 54.23 471
#> 4668 2017-10-12 54.01 469
#> 4669 2017-10-13 53.71 467
#> 4670 2017-10-14 53.38 464
#> 4671 2017-10-15 53.17 462
#> 4672 2017-10-16 52.95 460
#> 4673 2017-10-17 52.66 457
#> 4674 2017-10-18 52.40 455
#> 4675 2017-10-19 52.14 453
#> 4676 2017-10-20 51.94 451
#> 4677 2017-10-21 51.69 449
#> 4678 2017-10-22 51.43 447
#> 4679 2017-10-23 51.14 444
#> 4680 2017-10-24 50.80 441
#> 4681 2017-10-25 50.67 440
#> 4682 2017-10-26 55.37 481
#> 4683 2017-10-27 56.23 488
#> 4684 2017-10-28 56.66 492
#> 4685 2017-10-29 56.68 492
#> 4686 2017-10-30 56.61 492
#> 4687 2017-10-31 56.56 491
#> 4688 2017-11-01 56.60 492
#> 4689 2017-11-02 56.52 491
#> 4690 2017-11-03 56.40 490
#> 4691 2017-11-04 56.36 490
#> 4692 2017-11-05 56.26 489
#> 4693 2017-11-06 56.21 488
#> 4694 2017-11-07 56.32 489
#> 4695 2017-11-08 56.30 489
#> 4696 2017-11-09 56.20 488
#> 4697 2017-11-10 55.96 486
#> 4698 2017-11-11 55.65 483
#> 4699 2017-11-12 55.36 481
#> 4700 2017-11-13 55.25 480
#> 4701 2017-11-14 54.98 478
#> 4702 2017-11-15 54.76 476
#> 4703 2017-11-16 54.51 474
#> 4704 2017-11-17 54.38 472
#> 4705 2017-11-18 54.19 471
#> 4706 2017-11-19 54.01 469
#> 4707 2017-11-20 54.16 470
#> 4708 2017-11-21 55.09 479
#> 4709 2017-11-22 55.36 481
#> 4710 2017-11-23 55.41 481
#> 4711 2017-11-24 55.35 481
#> 4712 2017-11-25 55.22 480
#> 4713 2017-11-26 55.09 479
#> 4714 2017-11-27 54.93 477
#> 4715 2017-11-28 54.79 476
#> 4716 2017-11-29 54.75 476
#> 4717 2017-11-30 54.62 474
#> 4718 2017-12-01 54.53 474
#> 4719 2017-12-02 54.56 474
#> 4720 2017-12-03 54.54 474
#> 4721 2017-12-04 54.48 473
#> 4722 2017-12-05 54.61 474
#> 4723 2017-12-06 54.71 475
#> 4724 2017-12-07 54.80 476
#> 4725 2017-12-08 54.93 477
#> 4726 2017-12-09 54.90 477
#> 4727 2017-12-10 54.81 476
#> 4728 2017-12-11 55.18 479
#> 4729 2017-12-12 55.18 479
#> 4730 2017-12-13 55.25 480
#> 4731 2017-12-14 55.25 480
#> 4732 2017-12-15 55.29 480
#> 4733 2017-12-16 55.30 480
#> 4734 2017-12-17 55.44 482
#> 4735 2017-12-18 55.89 485
#> 4736 2017-12-19 56.74 493
#> 4737 2017-12-20 57.71 501
#> 4738 2017-12-21 58.17 505
#> 4739 2017-12-22 58.56 509
#> 4740 2017-12-23 59.98 521
#> 4741 2017-12-24 61.66 536
#> 4742 2017-12-25 62.06 539
#> 4743 2017-12-26 62.28 541
#> 4744 2017-12-27 62.53 543
#> 4745 2017-12-28 62.69 545
#> 4746 2017-12-29 62.82 546
#> 4747 2017-12-30 63.13 548
#> 4748 2017-12-31 63.58 552
#> 4749 2018-01-01 63.90 555
#> 4750 2018-01-02 64.08 557
#> 4751 2018-01-03 64.27 558
#> 4752 2018-01-04 64.95 564
#> 4753 2018-01-05 65.31 567
#> 4754 2018-01-06 65.51 569
#> 4755 2018-01-07 65.63 570
#> 4756 2018-01-08 65.75 571
#> 4757 2018-01-09 65.92 573
#> 4758 2018-01-10 65.94 573
#> 4759 2018-01-11 66.09 574
#> 4760 2018-01-12 66.20 575
#> 4761 2018-01-13 66.26 576
#> 4762 2018-01-14 66.60 579
#> 4763 2018-01-15 67.07 583
#> 4764 2018-01-16 67.27 584
#> 4765 2018-01-17 67.50 586
#> 4766 2018-01-18 68.00 591
#> 4767 2018-01-19 68.57 596
#> 4768 2018-01-20 68.51 595
#> 4769 2018-01-21 69.01 599
#> 4770 2018-01-22 70.22 610
#> 4771 2018-01-23 71.28 619
#> 4772 2018-01-24 72.26 628
#> 4773 2018-01-25 72.91 633
#> 4774 2018-01-26 73.27 636
#> 4775 2018-01-27 73.39 638
#> 4776 2018-01-28 73.58 639
#> 4777 2018-01-29 73.65 640
#> 4778 2018-01-30 73.67 640
#> 4779 2018-01-31 73.71 640
#> 4780 2018-02-01 73.63 640
#> 4781 2018-02-02 73.60 639
#> 4782 2018-02-03 73.63 640
#> 4783 2018-02-04 73.63 640
#> 4784 2018-02-05 74.71 649
#> 4785 2018-02-06 75.21 653
#> 4786 2018-02-07 75.38 655
#> 4787 2018-02-08 75.35 655
#> 4788 2018-02-09 75.65 657
#> 4789 2018-02-10 75.73 658
#> 4790 2018-02-11 75.90 659
#> 4791 2018-02-12 77.82 676
#> 4792 2018-02-13 78.60 683
#> 4793 2018-02-14 78.96 686
#> 4794 2018-02-15 79.29 689
#> 4795 2018-02-16 79.40 690
#> 4796 2018-02-17 79.47 690
#> 4797 2018-02-18 79.51 691
#> 4798 2018-02-19 79.63 692
#> 4799 2018-02-20 79.68 692
#> 4800 2018-02-21 79.91 694
#> 4801 2018-02-22 79.88 694
#> 4802 2018-02-23 79.96 695
#> 4803 2018-02-24 80.12 696
#> 4804 2018-02-25 80.48 699
#> 4805 2018-02-26 81.21 705
#> 4806 2018-02-27 82.13 713
#> 4807 2018-02-28 82.54 717
#> 4808 2018-03-01 85.30 741
#> 4809 2018-03-02 85.65 744
#> 4810 2018-03-03 85.89 746
#> 4811 2018-03-04 86.66 753
#> 4812 2018-03-05 87.93 764
#> 4813 2018-03-06 88.33 767
#> 4814 2018-03-07 89.24 775
#> 4815 2018-03-08 89.42 777
#> 4816 2018-03-09 90.25 784
#> 4817 2018-03-10 90.67 788
#> 4818 2018-03-11 90.57 787
#> 4819 2018-03-12 90.50 786
#> 4820 2018-03-13 90.33 785
#> 4821 2018-03-14 90.26 784
#> 4822 2018-03-15 90.23 784
#> 4823 2018-03-16 90.27 784
#> 4824 2018-03-17 90.21 784
#> 4825 2018-03-18 90.15 783
#> 4826 2018-03-19 90.19 783
#> 4827 2018-03-20 89.85 780
#> 4828 2018-03-21 89.99 782
#> 4829 2018-03-22 89.91 781
#> 4830 2018-03-23 89.61 778
#> 4831 2018-03-24 89.51 778
#> 4832 2018-03-25 89.56 778
#> 4833 2018-03-26 89.57 778
#> 4834 2018-03-27 89.62 778
#> 4835 2018-03-28 90.04 782
#> 4836 2018-03-29 89.84 780
#> 4837 2018-03-30 90.32 785
#> 4838 2018-03-31 90.43 786
#> 4839 2018-04-01 90.40 785
#> 4840 2018-04-02 90.56 787
#> 4841 2018-04-03 90.99 790
#> 4842 2018-04-04 91.04 791
#> 4843 2018-04-05 91.15 792
#> 4844 2018-04-06 91.20 792
#> 4845 2018-04-07 91.35 794
#> 4846 2018-04-08 91.23 793
#> 4847 2018-04-09 91.27 793
#> 4848 2018-04-10 91.30 793
#> 4849 2018-04-11 91.30 793
#> 4850 2018-04-12 91.31 793
#> 4851 2018-04-13 91.38 794
#> 4852 2018-04-14 91.40 794
#> 4853 2018-04-15 91.18 792
#> 4854 2018-04-16 91.17 792
#> 4855 2018-04-17 91.02 791
#> 4856 2018-04-18 90.83 789
#> 4857 2018-04-19 90.75 788
#> 4858 2018-04-20 90.57 787
#> 4859 2018-04-21 90.49 786
#> 4860 2018-04-22 90.31 785
#> 4861 2018-04-23 90.06 782
#> 4862 2018-04-24 89.98 782
#> 4863 2018-04-25 89.73 779
#> 4864 2018-04-26 89.59 778
#> 4865 2018-04-27 89.37 776
#> 4866 2018-04-28 89.22 775
#> 4867 2018-04-29 88.93 773
#> 4868 2018-04-30 88.72 771
#> 4869 2018-05-01 88.58 769
#> 4870 2018-05-02 88.35 767
#> 4871 2018-05-03 88.16 766
#> 4872 2018-05-04 87.96 764
#> 4873 2018-05-05 87.85 763
#> 4874 2018-05-06 87.69 762
#> 4875 2018-05-07 87.65 761
#> 4876 2018-05-08 87.67 762
#> 4877 2018-05-09 87.68 762
#> 4878 2018-05-10 87.92 764
#> 4879 2018-05-11 88.13 766
#> 4880 2018-05-12 88.22 766
#> 4881 2018-05-13 88.22 766
#> 4882 2018-05-14 88.16 766
#> 4883 2018-05-15 88.10 765
#> 4884 2018-05-16 88.03 765
#> 4885 2018-05-17 87.87 763
#> 4886 2018-05-18 87.76 762
#> 4887 2018-05-19 87.64 761
#> 4888 2018-05-20 87.52 760
#> 4889 2018-05-21 87.42 759
#> 4890 2018-05-22 87.26 758
#> 4891 2018-05-23 87.16 757
#> 4892 2018-05-24 86.81 754
#> 4893 2018-05-25 86.54 752
#> 4894 2018-05-26 86.38 750
#> 4895 2018-05-27 86.53 752
#> 4896 2018-05-28 86.49 751
#> 4897 2018-05-29 86.34 750
#> 4898 2018-05-30 86.22 749
#> 4899 2018-05-31 86.06 748
#> 4900 2018-06-01 85.88 746
#> 4901 2018-06-02 85.70 744
#> 4902 2018-06-03 85.55 743
#> 4903 2018-06-04 85.37 742
#> 4904 2018-06-05 85.13 740
#> 4905 2018-06-06 85.02 739
#> 4906 2018-06-07 84.89 737
#> 4907 2018-06-08 84.75 736
#> 4908 2018-06-09 84.52 734
#> 4909 2018-06-10 84.22 732
#> 4910 2018-06-11 83.92 729
#> 4911 2018-06-12 83.68 727
#> 4912 2018-06-13 83.37 724
#> 4913 2018-06-14 83.13 722
#> 4914 2018-06-15 82.82 719
#> 4915 2018-06-16 82.59 717
#> 4916 2018-06-17 82.47 716
#> 4917 2018-06-18 82.37 716
#> 4918 2018-06-19 82.22 714
#> 4919 2018-06-20 81.97 712
#> 4920 2018-06-21 81.76 710
#> 4921 2018-06-22 81.47 708
#> 4922 2018-06-23 81.23 706
#> 4923 2018-06-24 80.98 703
#> 4924 2018-06-25 80.64 701
#> 4925 2018-06-26 80.40 698
#> 4926 2018-06-27 80.17 696
#> 4927 2018-06-28 80.52 699
#> 4928 2018-06-29 80.36 698
#> 4929 2018-06-30 80.23 697
#> 4930 2018-07-01 80.07 696
#> 4931 2018-07-02 79.82 693
#> 4932 2018-07-03 79.70 692
#> 4933 2018-07-04 79.47 690
#> 4934 2018-07-05 79.10 687
#> 4935 2018-07-06 78.78 684
#> 4936 2018-07-07 78.56 682
#> 4937 2018-07-08 78.18 679
#> 4938 2018-07-09 77.91 677
#> 4939 2018-07-10 77.59 674
#> 4940 2018-07-11 77.26 671
#> 4941 2018-07-12 76.84 668
#> 4942 2018-07-13 76.54 665
#> 4943 2018-07-14 76.24 662
#> 4944 2018-07-15 75.98 660
#> 4945 2018-07-16 75.64 657
#> 4946 2018-07-17 75.34 654
#> 4947 2018-07-18 75.03 652
#> 4948 2018-07-19 74.79 650
#> 4949 2018-07-20 74.50 647
#> 4950 2018-07-21 74.31 645
#> 4951 2018-07-22 74.03 643
#> 4952 2018-07-23 73.73 640
#> 4953 2018-07-24 73.62 640
#> 4954 2018-07-25 73.61 639
#> 4955 2018-07-26 73.55 639
#> 4956 2018-07-27 73.37 637
#> 4957 2018-07-28 73.38 637
#> 4958 2018-07-29 73.26 636
#> 4959 2018-07-30 73.03 634
#> 4960 2018-07-31 72.81 633
#> 4961 2018-08-01 72.57 630
#> 4962 2018-08-02 72.35 628
#> 4963 2018-08-03 72.10 626
#> 4964 2018-08-04 71.80 624
#> 4965 2018-08-05 71.52 621
#> 4966 2018-08-06 71.25 619
#> 4967 2018-08-07 70.98 617
#> 4968 2018-08-08 70.67 614
#> 4969 2018-08-09 70.36 611
#> 4970 2018-08-10 70.03 608
#> 4971 2018-08-11 69.61 605
#> 4972 2018-08-12 69.14 601
#> 4973 2018-08-13 68.71 597
#> 4974 2018-08-14 68.35 594
#> 4975 2018-08-15 67.96 590
#> 4976 2018-08-16 67.55 587
#> 4977 2018-08-17 67.21 584
#> 4978 2018-08-18 66.83 581
#> 4979 2018-08-19 66.46 577
#> 4980 2018-08-20 66.05 574
#> 4981 2018-08-21 65.71 571
#> 4982 2018-08-22 65.35 568
#> 4983 2018-08-23 64.96 564
#> 4984 2018-08-24 64.62 561
#> 4985 2018-08-25 64.27 558
#> 4986 2018-08-26 63.91 555
#> 4987 2018-08-27 63.52 552
#> 4988 2018-08-28 63.24 549
#> 4989 2018-08-29 62.84 546
#> 4990 2018-08-30 62.46 543
#> 4991 2018-08-31 62.12 540
#> 4992 2018-09-01 61.71 536
#> 4993 2018-09-02 61.31 533
#> 4994 2018-09-03 60.92 529
#> 4995 2018-09-04 60.52 526
#> 4996 2018-09-05 60.12 522
#> 4997 2018-09-06 59.83 520
#> 4998 2018-09-07 59.50 517
#> 4999 2018-09-08 59.22 514
#> 5000 2018-09-09 58.96 512
#> 5001 2018-09-10 58.71 510
#> 5002 2018-09-11 58.38 507
#> 5003 2018-09-12 58.26 506
#> 5004 2018-09-13 58.13 505
#> 5005 2018-09-14 58.29 506
#> 5006 2018-09-15 58.55 509
#> 5007 2018-09-16 58.39 507
#> 5008 2018-09-17 58.24 506
#> 5009 2018-09-18 57.97 504
#> 5010 2018-09-19 57.69 501
#> 5011 2018-09-20 57.37 498
#> 5012 2018-09-21 57.06 496
#> 5013 2018-09-22 56.77 493
#> 5014 2018-09-23 56.48 491
#> 5015 2018-09-24 56.20 488
#> 5016 2018-09-25 55.95 486
#> 5017 2018-09-26 55.65 483
#> 5018 2018-09-27 55.37 481
#> 5019 2018-09-28 55.20 479
#> 5020 2018-09-29 55.09 479
#> 5021 2018-09-30 54.93 477
#> 5022 2018-10-01 55.48 482
#> 5023 2018-10-02 55.41 481
#> 5024 2018-10-03 55.45 482
#> 5025 2018-10-04 55.18 479
#> 5026 2018-10-05 55.05 478
#> 5027 2018-10-06 54.77 476
#> 5028 2018-10-07 54.48 473
#> 5029 2018-10-08 54.19 471
#> 5030 2018-10-09 53.92 468
#> 5031 2018-10-10 53.60 466
#> 5032 2018-10-11 53.41 464
#> 5033 2018-10-12 53.47 464
#> 5034 2018-10-13 53.55 465
#> 5035 2018-10-14 54.12 470
#> 5036 2018-10-15 53.95 469
#> 5037 2018-10-16 53.81 467
#> 5038 2018-10-17 53.63 466
#> 5039 2018-10-18 53.44 464
#> 5040 2018-10-19 53.27 463
#> 5041 2018-10-20 52.98 460
#> 5042 2018-10-21 52.76 458
#> 5043 2018-10-22 52.56 457
#> 5044 2018-10-23 52.42 455
#> 5045 2018-10-24 52.14 453
#> 5046 2018-10-25 51.86 451
#> 5047 2018-10-26 51.67 449
#> 5048 2018-10-27 51.44 447
#> 5049 2018-10-28 51.23 445
#> 5050 2018-10-29 50.97 443
#> 5051 2018-10-30 50.76 441
#> 5052 2018-10-31 50.47 438
#> 5053 2018-11-01 50.26 437
#> 5054 2018-11-02 49.98 434
#> 5055 2018-11-03 49.74 432
#> 5056 2018-11-04 49.56 431
#> 5057 2018-11-05 49.23 428
#> 5058 2018-11-06 49.00 426
#> 5059 2018-11-07 48.76 424
#> 5060 2018-11-08 48.55 422
#> 5061 2018-11-09 48.25 419
#> 5062 2018-11-10 48.02 417
#> 5063 2018-11-11 47.80 415
#> 5064 2018-11-12 47.61 414
#> 5065 2018-11-13 47.34 411
#> 5066 2018-11-14 47.12 409
#> 5067 2018-11-15 46.94 408
#> 5068 2018-11-16 47.25 410
#> 5069 2018-11-17 47.57 413
#> 5070 2018-11-18 47.60 413
#> 5071 2018-11-19 47.67 414
#> 5072 2018-11-20 48.39 420
#> 5073 2018-11-21 48.61 422
#> 5074 2018-11-22 48.64 423
#> 5075 2018-11-23 49.35 429
#> 5076 2018-11-24 49.49 430
#> 5077 2018-11-25 49.49 430
#> 5078 2018-11-26 49.48 430
#> 5079 2018-11-27 49.64 431
#> 5080 2018-11-28 49.93 434
#> 5081 2018-11-29 52.75 458
#> 5082 2018-11-30 55.06 478
#> 5083 2018-12-01 56.57 491
#> 5084 2018-12-02 57.19 497
#> 5085 2018-12-03 57.43 499
#> 5086 2018-12-04 57.66 501
#> 5087 2018-12-05 57.89 503
#> 5088 2018-12-06 59.97 521
#> 5089 2018-12-07 61.49 534
#> 5090 2018-12-08 61.76 537
#> 5091 2018-12-09 61.93 538
#> 5092 2018-12-10 62.13 540
#> 5093 2018-12-11 64.20 558
#> 5094 2018-12-12 67.55 587
#> 5095 2018-12-13 68.51 595
#> 5096 2018-12-14 68.97 599
#> 5097 2018-12-15 69.16 601
#> 5098 2018-12-16 69.26 602
#> 5099 2018-12-17 69.18 601
#> 5100 2018-12-18 69.20 601
#> 5101 2018-12-19 72.06 626
#> 5102 2018-12-20 76.42 664
#> 5103 2018-12-21 77.29 671
#> 5104 2018-12-22 77.64 674
#> 5105 2018-12-23 77.73 675
#> 5106 2018-12-24 77.86 676
#> 5107 2018-12-25 78.34 681
#> 5108 2018-12-26 80.41 699
#> 5109 2018-12-27 80.89 703
#> 5110 2018-12-28 81.05 704
#> 5111 2018-12-29 81.13 705
#> 5112 2018-12-30 81.41 707
#> 5113 2018-12-31 81.76 710
#> 5114 2019-01-01 81.76 710
#> 5115 2019-01-02 81.78 710
#> 5116 2019-01-03 81.87 711
#> 5117 2019-01-04 83.25 723
#> 5118 2019-01-05 85.58 743
#> 5119 2019-01-06 86.86 755
#> 5120 2019-01-07 87.15 757
#> 5121 2019-01-08 87.29 758
#> 5122 2019-01-09 87.12 757
#> 5123 2019-01-10 86.92 755
#> 5124 2019-01-11 87.72 762
#> 5125 2019-01-12 90.13 783
#> 5126 2019-01-13 90.60 787
#> 5127 2019-01-14 90.54 787
#> 5128 2019-01-15 90.46 786
#> 5129 2019-01-16 90.65 787
#> 5130 2019-01-17 90.89 790
#> 5131 2019-01-18 90.97 790
#> 5132 2019-01-19 90.98 790
#> 5133 2019-01-20 90.85 789
#> 5134 2019-01-21 91.01 791
#> 5135 2019-01-22 90.96 790
#> 5136 2019-01-23 90.82 789
#> 5137 2019-01-24 90.76 788
#> 5138 2019-01-25 90.63 787
#> 5139 2019-01-26 90.64 787
#> 5140 2019-01-27 90.69 788
#> 5141 2019-01-28 90.68 788
#> 5142 2019-01-29 90.53 786
#> 5143 2019-01-30 90.46 786
#> 5144 2019-01-31 90.35 785
#> 5145 2019-02-01 90.38 785
#> 5146 2019-02-02 90.40 785
#> 5147 2019-02-03 90.25 784
#> 5148 2019-02-04 90.12 783
#> 5149 2019-02-05 89.96 781
#> 5150 2019-02-06 89.69 779
#> 5151 2019-02-07 89.74 780
#> 5152 2019-02-08 89.88 781
#> 5153 2019-02-09 90.40 785
#> 5154 2019-02-10 90.49 786
#> 5155 2019-02-11 90.37 785
#> 5156 2019-02-12 90.32 785
#> 5157 2019-02-13 90.35 785
#> 5158 2019-02-14 91.38 794
#> 5159 2019-02-15 91.58 796
#> 5160 2019-02-16 91.68 796
#> 5161 2019-02-17 91.62 796
#> 5162 2019-02-18 91.59 796
#> 5163 2019-02-19 91.54 795
#> 5164 2019-02-20 91.54 795
#> 5165 2019-02-21 91.46 794
#> 5166 2019-02-22 91.37 794
#> 5167 2019-02-23 91.28 793
#> 5168 2019-02-24 91.33 793
#> 5169 2019-02-25 91.50 795
#> 5170 2019-02-26 92.09 800
#> 5171 2019-02-27 92.48 803
#> 5172 2019-02-28 92.67 805
#> 5173 2019-03-01 92.93 807
#> 5174 2019-03-02 93.06 808
#> 5175 2019-03-03 93.20 810
#> 5176 2019-03-04 93.23 810
#> 5177 2019-03-05 93.19 810
#> 5178 2019-03-06 93.15 809
#> 5179 2019-03-07 93.29 810
#> 5180 2019-03-08 93.28 810
#> 5181 2019-03-09 93.28 810
#> 5182 2019-03-10 93.31 811
#> 5183 2019-03-11 93.30 810
#> 5184 2019-03-12 93.30 810
#> 5185 2019-03-13 93.91 816
#> 5186 2019-03-14 93.97 816
#> 5187 2019-03-15 93.93 816
#> 5188 2019-03-16 93.96 816
#> 5189 2019-03-17 94.04 817
#> 5190 2019-03-18 94.08 817
#> 5191 2019-03-19 94.09 817
#> 5192 2019-03-20 94.09 817
#> 5193 2019-03-21 94.10 817
#> 5194 2019-03-22 94.10 817
#> 5195 2019-03-23 94.11 818
#> 5196 2019-03-24 94.11 817
#> 5197 2019-03-25 94.07 817
#> 5198 2019-03-26 94.14 818
#> 5199 2019-03-27 94.14 818
#> 5200 2019-03-28 94.06 817
#> 5201 2019-03-29 94.06 817
#> 5202 2019-03-30 93.91 816
#> 5203 2019-03-31 93.78 815
#> 5204 2019-04-01 93.70 814
#> 5205 2019-04-02 93.64 813
#> 5206 2019-04-03 93.51 812
#> 5207 2019-04-04 93.37 811
#> 5208 2019-04-05 93.22 810
#> 5209 2019-04-06 93.15 809
#> 5210 2019-04-07 92.98 808
#> 5211 2019-04-08 92.95 807
#> 5212 2019-04-09 92.86 807
#> 5213 2019-04-10 92.77 806
#> 5214 2019-04-11 92.77 806
#> 5215 2019-04-12 92.73 805
#> 5216 2019-04-13 92.70 805
#> 5217 2019-04-14 92.82 806
#> 5218 2019-04-15 92.93 807
#> 5219 2019-04-16 92.93 807
#> 5220 2019-04-17 92.84 806
#> 5221 2019-04-18 92.77 806
#> 5222 2019-04-19 92.72 805
#> 5223 2019-04-20 92.60 804
#> 5224 2019-04-21 92.52 804
#> 5225 2019-04-22 92.26 801
#> 5226 2019-04-23 92.13 800
#> 5227 2019-04-24 92.04 800
#> 5228 2019-04-25 91.85 798
#> 5229 2019-04-26 91.72 797
#> 5230 2019-04-27 91.62 796
#> 5231 2019-04-28 91.56 795
#> 5232 2019-04-29 91.38 794
#> 5233 2019-04-30 91.23 792
#> 5234 2019-05-01 91.07 791
#> 5235 2019-05-02 90.95 790
#> 5236 2019-05-03 90.75 788
#> 5237 2019-05-04 90.56 787
#> 5238 2019-05-05 90.43 786
#> 5239 2019-05-06 90.20 784
#> 5240 2019-05-07 89.92 781
#> 5241 2019-05-08 90.02 782
#> 5242 2019-05-09 89.94 781
#> 5243 2019-05-10 89.82 780
#> 5244 2019-05-11 89.70 779
#> 5245 2019-05-12 89.73 779
#> 5246 2019-05-13 89.61 778
#> 5247 2019-05-14 89.46 777
#> 5248 2019-05-15 89.23 775
#> 5249 2019-05-16 89.06 774
#> 5250 2019-05-17 88.86 772
#> 5251 2019-05-18 88.67 770
#> 5252 2019-05-19 88.59 770
#> 5253 2019-05-20 88.40 768
#> 5254 2019-05-21 88.18 766
#> 5255 2019-05-22 87.98 764
#> 5256 2019-05-23 87.73 762
#> 5257 2019-05-24 87.76 762
#> 5258 2019-05-25 87.81 763
#> 5259 2019-05-26 87.73 762
#> 5260 2019-05-27 87.45 760
#> 5261 2019-05-28 87.28 758
#> 5262 2019-05-29 87.06 756
#> 5263 2019-05-30 86.78 754
#> 5264 2019-05-31 86.67 753
#> 5265 2019-06-01 86.27 749
#> 5266 2019-06-02 86.02 747
#> 5267 2019-06-03 85.83 746
#> 5268 2019-06-04 85.61 744
#> 5269 2019-06-05 85.32 741
#> 5270 2019-06-06 85.09 739
#> 5271 2019-06-07 84.94 738
#> 5272 2019-06-08 84.71 736
#> 5273 2019-06-09 84.48 734
#> 5274 2019-06-10 84.18 731
#> 5275 2019-06-11 83.90 729
#> 5276 2019-06-12 83.65 727
#> 5277 2019-06-13 83.24 723
#> 5278 2019-06-14 83.17 723
#> 5279 2019-06-15 83.00 721
#> 5280 2019-06-16 82.96 721
#> 5281 2019-06-17 82.77 719
#> 5282 2019-06-18 82.49 717
#> 5283 2019-06-19 82.10 713
#> 5284 2019-06-20 81.92 712
#> 5285 2019-06-21 81.73 710
#> 5286 2019-06-22 81.47 708
#> 5287 2019-06-23 81.18 705
#> 5288 2019-06-24 80.79 702
#> 5289 2019-06-25 80.48 699
#> 5290 2019-06-26 80.18 696
#> 5291 2019-06-27 79.76 693
#> 5292 2019-06-28 79.33 689
#> 5293 2019-06-29 78.92 686
#> 5294 2019-06-30 78.44 681
#> 5295 2019-07-01 78.08 678
#> 5296 2019-07-02 77.61 674
#> 5297 2019-07-03 77.20 671
#> 5298 2019-07-04 76.78 667
#> 5299 2019-07-05 76.32 663
#> 5300 2019-07-06 76.01 660
#> 5301 2019-07-07 75.77 658
#> 5302 2019-07-08 75.32 654
#> 5303 2019-07-09 75.07 652
#> 5304 2019-07-10 74.75 649
#> 5305 2019-07-11 74.48 647
#> 5306 2019-07-12 74.36 646
#> 5307 2019-07-13 74.15 644
#> 5308 2019-07-14 73.92 642
#> 5309 2019-07-15 73.85 642
#> 5310 2019-07-16 73.78 641
#> 5311 2019-07-17 73.43 638
#> 5312 2019-07-18 73.09 635
#> 5313 2019-07-19 72.62 631
#> 5314 2019-07-20 72.12 626
#> 5315 2019-07-21 71.63 622
#> 5316 2019-07-22 71.17 618
#> 5317 2019-07-23 70.62 613
#> 5318 2019-07-24 70.39 611
#> 5319 2019-07-25 70.35 611
#> 5320 2019-07-26 70.12 609
#> 5321 2019-07-27 69.74 606
#> 5322 2019-07-28 69.36 602
#> 5323 2019-07-29 69.01 599
#> 5324 2019-07-30 68.68 597
#> 5325 2019-07-31 68.41 594
#> 5326 2019-08-01 68.07 591
#> 5327 2019-08-02 67.68 588
#> 5328 2019-08-03 67.41 586
#> 5329 2019-08-04 67.08 583
#> 5330 2019-08-05 66.64 579
#> 5331 2019-08-06 66.31 576
#> 5332 2019-08-07 65.90 572
#> 5333 2019-08-08 65.63 570
#> 5334 2019-08-09 65.19 566
#> 5335 2019-08-10 64.88 564
#> 5336 2019-08-11 64.57 561
#> 5337 2019-08-12 64.20 558
#> 5338 2019-08-13 63.85 555
#> 5339 2019-08-14 63.59 552
#> 5340 2019-08-15 63.26 550
#> 5341 2019-08-16 62.95 547
#> 5342 2019-08-17 62.65 544
#> 5343 2019-08-18 62.79 545
#> 5344 2019-08-19 62.52 543
#> 5345 2019-08-20 62.27 541
#> 5346 2019-08-21 61.96 538
#> 5347 2019-08-22 61.82 537
#> 5348 2019-08-23 61.59 535
#> 5349 2019-08-24 61.35 533
#> 5350 2019-08-25 60.99 530
#> 5351 2019-08-26 60.68 527
#> 5352 2019-08-27 60.36 524
#> 5353 2019-08-28 60.00 521
#> 5354 2019-08-29 59.74 519
#> 5355 2019-08-30 59.39 516
#> 5356 2019-08-31 59.01 513
#> 5357 2019-09-01 58.67 510
#> 5358 2019-09-02 58.37 507
#> 5359 2019-09-03 58.01 504
#> 5360 2019-09-04 57.71 501
#> 5361 2019-09-05 57.31 498
#> 5362 2019-09-06 57.01 495
#> 5363 2019-09-07 56.70 493
#> 5364 2019-09-08 56.28 489
#> 5365 2019-09-09 55.91 486
#> 5366 2019-09-10 55.52 482
#> 5367 2019-09-11 55.16 479
#> 5368 2019-09-12 54.80 476
#> 5369 2019-09-13 54.47 473
#> 5370 2019-09-14 54.12 470
#> 5371 2019-09-15 53.75 467
#> 5372 2019-09-16 53.42 464
#> 5373 2019-09-17 53.12 461
#> 5374 2019-09-18 52.76 458
#> 5375 2019-09-19 52.39 455
#> 5376 2019-09-20 52.18 453
#> 5377 2019-09-21 52.01 452
#> 5378 2019-09-22 51.80 450
#> 5379 2019-09-23 51.44 447
#> 5380 2019-09-24 51.14 444
#> 5381 2019-09-25 50.92 442
#> 5382 2019-09-26 50.57 439
#> 5383 2019-09-27 50.15 436
#> 5384 2019-09-28 49.73 432
#> 5385 2019-09-29 49.47 430
#> 5386 2019-09-30 49.13 427
#> 5387 2019-10-01 48.82 424
#> 5388 2019-10-02 48.59 422
#> 5389 2019-10-03 48.27 419
#> 5390 2019-10-04 47.97 417
#> 5391 2019-10-05 47.80 415
#> 5392 2019-10-06 47.67 414
#> 5393 2019-10-07 47.49 412
#> 5394 2019-10-08 47.29 411
#> 5395 2019-10-09 47.33 411
#> 5396 2019-10-10 47.12 409
#> 5397 2019-10-11 46.89 407
#> 5398 2019-10-12 46.68 406
#> 5399 2019-10-13 46.45 403
#> 5400 2019-10-14 46.17 401
#> 5401 2019-10-15 45.86 398
#> 5402 2019-10-16 45.57 396
#> 5403 2019-10-17 45.40 394
#> 5404 2019-10-18 45.09 392
#> 5405 2019-10-19 44.92 390
#> 5406 2019-10-20 44.65 388
#> 5407 2019-10-21 44.37 385
#> 5408 2019-10-22 44.12 383
#> 5409 2019-10-23 43.84 381
#> 5410 2019-10-24 43.51 378
#> 5411 2019-10-25 43.26 376
#> 5412 2019-10-26 43.02 374
#> 5413 2019-10-27 42.73 371
#> 5414 2019-10-28 42.37 368
#> 5415 2019-10-29 42.11 366
#> 5416 2019-10-30 41.87 364
#> 5417 2019-10-31 41.61 361
#> 5418 2019-11-01 41.72 362
#> 5419 2019-11-02 41.92 364
#> 5420 2019-11-03 41.89 364
#> 5421 2019-11-04 41.64 362
#> 5422 2019-11-05 41.38 359
#> 5423 2019-11-06 41.12 357
#> 5424 2019-11-07 40.89 355
#> 5425 2019-11-08 40.62 353
#> 5426 2019-11-09 40.35 351
#> 5427 2019-11-10 40.09 348
#> 5428 2019-11-11 39.83 346
#> 5429 2019-11-12 39.54 344
#> 5430 2019-11-13 39.30 341
#> 5431 2019-11-14 39.04 339
#> 5432 2019-11-15 38.79 337
#> 5433 2019-11-16 38.49 334
#> 5434 2019-11-17 38.21 332
#> 5435 2019-11-18 37.97 330
#> 5436 2019-11-19 37.68 327
#> 5437 2019-11-20 37.33 324
#> 5438 2019-11-21 37.13 323
#> 5439 2019-11-22 36.79 320
#> 5440 2019-11-23 36.59 318
#> 5441 2019-11-24 36.44 317
#> 5442 2019-11-25 36.24 315
#> 5443 2019-11-26 36.15 314
#> 5444 2019-11-27 36.08 313
#> 5445 2019-11-28 35.99 313
#> 5446 2019-11-29 35.73 310
#> 5447 2019-11-30 35.74 310
#> 5448 2019-12-01 35.60 309
#> 5449 2019-12-02 35.68 310
#> 5450 2019-12-03 35.65 310
#> 5451 2019-12-04 35.63 310
#> 5452 2019-12-05 35.79 311
#> 5453 2019-12-06 35.92 312
#> 5454 2019-12-07 35.91 312
#> 5455 2019-12-08 35.79 311
#> 5456 2019-12-09 35.73 310
#> 5457 2019-12-10 35.58 309
#> 5458 2019-12-11 35.50 308
#> 5459 2019-12-12 35.30 307
#> 5460 2019-12-13 35.14 305
#> 5461 2019-12-14 35.01 304
#> 5462 2019-12-15 34.85 303
#> 5463 2019-12-16 34.81 302
#> 5464 2019-12-17 34.67 301
#> 5465 2019-12-18 34.49 300
#> 5466 2019-12-19 34.37 299
#> 5467 2019-12-20 34.21 297
#> 5468 2019-12-21 33.97 295
#> 5469 2019-12-22 33.65 292
#> 5470 2019-12-23 33.45 291
#> 5471 2019-12-24 33.50 291
#> 5472 2019-12-25 33.47 291
#> 5473 2019-12-26 33.54 291
#> 5474 2019-12-27 33.73 293
#> 5475 2019-12-28 34.02 296
#> 5476 2019-12-29 34.44 299
#> 5477 2019-12-30 35.53 309
#> 5478 2019-12-31 36.99 321
#> 5479 2020-01-01 37.74 328
#> 5480 2020-01-02 38.08 331
#> 5481 2020-01-03 38.78 337
#> 5482 2020-01-04 39.02 339
#> 5483 2020-01-05 39.03 339
#> 5484 2020-01-06 39.31 342
#> 5485 2020-01-07 46.51 404
#> 5486 2020-01-08 49.88 433
#> 5487 2020-01-09 51.43 447
#> 5488 2020-01-10 52.19 453
#> 5489 2020-01-11 52.42 455
#> 5490 2020-01-12 52.64 457
#> 5491 2020-01-13 52.80 459
#> 5492 2020-01-14 52.51 456
#> 5493 2020-01-15 52.85 459
#> 5494 2020-01-16 52.87 459
#> 5495 2020-01-17 52.93 460
#> 5496 2020-01-18 53.09 461
#> 5497 2020-01-19 53.15 462
#> 5498 2020-01-20 53.47 464
#> 5499 2020-01-21 54.09 469
#> 5500 2020-01-22 54.41 472
#> 5501 2020-01-23 54.55 473
#> 5502 2020-01-24 54.86 476
#> 5503 2020-01-25 55.02 477
#> 5504 2020-01-26 55.13 478
#> 5505 2020-01-27 55.25 479
#> 5506 2020-01-28 55.47 481
#> 5507 2020-01-29 55.66 483
#> 5508 2020-01-30 56.12 487
#> 5509 2020-01-31 56.74 492
#> 5510 2020-02-01 56.98 494
#> 5511 2020-02-02 57.23 497
#> 5512 2020-02-03 57.35 498
#> 5513 2020-02-04 57.45 499
#> 5514 2020-02-05 57.54 499
#> 5515 2020-02-06 58.63 509
#> 5516 2020-02-07 59.20 514
#> 5517 2020-02-08 59.84 519
#> 5518 2020-02-09 60.09 521
#> 5519 2020-02-10 60.17 522
#> 5520 2020-02-11 60.27 523
#> 5521 2020-02-12 60.75 527
#> 5522 2020-02-13 61.26 532
#> 5523 2020-02-14 61.35 532
#> 5524 2020-02-15 61.51 534
#> 5525 2020-02-16 61.62 535
#> 5526 2020-02-17 61.76 536
#> 5527 2020-02-18 61.80 536
#> 5528 2020-02-19 61.93 537
#> 5529 2020-02-20 62.06 539
#> 5530 2020-02-21 62.18 540
#> 5531 2020-02-22 62.44 542
#> 5532 2020-02-23 62.69 544
#> 5533 2020-02-24 62.73 544
#> 5534 2020-02-25 62.83 545
#> 5535 2020-02-26 62.84 545
#> 5536 2020-02-27 62.79 545
#> 5537 2020-02-28 63.22 549
#> 5538 2020-02-29 63.38 550
#> 5539 2020-03-01 63.87 554
#> 5540 2020-03-02 63.99 555
#> 5541 2020-03-03 64.05 556
#> 5542 2020-03-04 64.19 557
#> 5543 2020-03-05 64.16 557
#> 5544 2020-03-06 64.16 557
#> 5545 2020-03-07 64.14 557
#> 5546 2020-03-08 64.04 556
#> 5547 2020-03-09 63.88 554
#> 5548 2020-03-10 63.85 554
#> 5549 2020-03-11 64.08 556
#> 5550 2020-03-12 64.07 556
#> 5551 2020-03-13 64.19 557
#> 5552 2020-03-14 64.25 558
#> 5553 2020-03-15 64.16 557
#> 5554 2020-03-16 64.33 558
#> 5555 2020-03-17 64.58 561
#> 5556 2020-03-18 64.57 560
#> 5557 2020-03-19 64.54 560
#> 5558 2020-03-20 64.47 560
#> 5559 2020-03-21 64.27 558
#> 5560 2020-03-22 64.17 557
#> 5561 2020-03-23 63.99 555
#> 5562 2020-03-24 63.81 554
#> 5563 2020-03-25 63.92 555
#> 5564 2020-03-26 64.05 556
#> 5565 2020-03-27 64.05 556
#> 5566 2020-03-28 64.05 556
#> 5567 2020-03-29 64.06 556
#> 5568 2020-03-30 64.51 560
#> 5569 2020-03-31 64.65 561
#> 5570 2020-04-01 64.59 561
#> 5571 2020-04-02 64.52 560
#> 5572 2020-04-03 65.13 565
#> 5573 2020-04-04 65.86 572
#> 5574 2020-04-05 66.18 574
#> 5575 2020-04-06 68.70 596
#> 5576 2020-04-07 69.86 606
#> 5577 2020-04-08 70.14 609
#> 5578 2020-04-09 70.32 610
#> 5579 2020-04-10 70.31 610
#> 5580 2020-04-11 70.35 611
#> 5581 2020-04-12 70.33 610
#> 5582 2020-04-13 70.25 610
#> 5583 2020-04-14 70.11 609
#> 5584 2020-04-15 70.07 608
#> 5585 2020-04-16 70.17 609
#> 5586 2020-04-17 70.10 608
#> 5587 2020-04-18 70.08 608
#> 5588 2020-04-19 70.03 608
#> 5589 2020-04-20 70.01 608
#> 5590 2020-04-21 69.90 607
#> 5591 2020-04-22 69.61 604
#> 5592 2020-04-23 69.52 603
#> 5593 2020-04-24 69.38 602
#> 5594 2020-04-25 69.22 601
#> 5595 2020-04-26 69.07 599
#> 5596 2020-04-27 69.02 599
#> 5597 2020-04-28 68.91 598
#> 5598 2020-04-29 68.78 597
#> 5599 2020-04-30 68.56 595
#> 5600 2020-05-01 68.57 595
#> 5601 2020-05-02 68.46 594
#> 5602 2020-05-03 68.54 595
#> 5603 2020-05-04 68.68 596
#> 5604 2020-05-05 69.05 599
#> 5605 2020-05-06 69.08 600
#> 5606 2020-05-07 69.31 602
#> 5607 2020-05-08 69.48 603
#> 5608 2020-05-09 69.39 602
#> 5609 2020-05-10 69.30 602
#> 5610 2020-05-11 69.27 601
#> 5611 2020-05-12 69.15 600
#> 5612 2020-05-13 69.04 599
#> 5613 2020-05-14 68.83 597
#> 5614 2020-05-15 68.71 596
#> 5615 2020-05-16 68.69 596
#> 5616 2020-05-17 68.51 595
#> 5617 2020-05-18 68.29 593
#> 5618 2020-05-19 68.13 591
#> 5619 2020-05-20 67.89 589
#> 5620 2020-05-21 67.76 588
#> 5621 2020-05-22 67.64 587
#> 5622 2020-05-23 67.65 587
#> 5623 2020-05-24 67.58 587
#> 5624 2020-05-25 67.42 585
#> 5625 2020-05-26 67.32 584
#> 5626 2020-05-27 67.14 583
#> 5627 2020-05-28 67.09 582
#> 5628 2020-05-29 67.02 582
#> 5629 2020-05-30 66.98 581
#> 5630 2020-05-31 66.88 580
#> 5631 2020-06-01 66.71 579
#> 5632 2020-06-02 66.61 578
#> 5633 2020-06-03 66.59 578
#> 5634 2020-06-04 66.68 579
#> 5635 2020-06-06 66.33 576
#> 5636 2020-06-07 66.10 574
#> 5637 2020-06-08 65.99 573
#> 5638 2020-06-09 65.85 572
#> 5639 2020-06-10 65.58 569
#> 5640 2020-06-11 65.39 568
#> 5641 2020-06-12 65.16 566
#> 5642 2020-06-13 64.96 564
#> 5643 2020-06-14 64.73 562
#> 5644 2020-06-15 64.74 562
#> 5645 2020-06-16 64.72 562
#> 5646 2020-06-17 64.62 561
#> 5647 2020-06-18 64.52 560
#> 5648 2020-06-19 64.78 562
#> 5649 2020-06-20 64.97 564
#> 5650 2020-06-21 64.90 563
#> 5651 2020-06-22 64.71 562
#> 5652 2020-06-23 64.60 561
#> 5653 2020-06-24 65.27 567
#> 5654 2020-06-25 65.46 568
#> 5655 2020-06-26 65.40 568
#> 5656 2020-06-27 65.30 567
#> 5657 2020-06-28 65.14 565
#> 5658 2020-06-29 65.01 564
#> 5659 2020-06-30 64.88 563
#> 5660 2020-07-01 64.64 561
#> 5661 2020-07-02 64.47 560
#> 5662 2020-07-03 64.28 558
#> 5663 2020-07-04 64.06 556
#> 5664 2020-07-05 63.84 554
#> 5665 2020-07-06 63.59 552
#> 5666 2020-07-07 63.36 550
#> 5667 2020-07-08 63.13 548
#> 5668 2020-07-09 62.85 545
#> 5669 2020-07-10 62.60 543
#> 5670 2020-07-11 62.34 541
#> 5671 2020-07-12 62.07 539
#> 5672 2020-07-13 61.86 537
#> 5673 2020-07-14 61.55 534
#> 5674 2020-07-15 61.34 532
#> 5675 2020-07-16 61.13 531
#> 5676 2020-07-17 60.92 529
#> 5677 2020-07-18 60.65 526
#> 5678 2020-07-19 60.44 524
#> 5679 2020-07-20 60.21 523
#> 5680 2020-07-21 60.01 521
#> 5681 2020-07-22 59.76 519
#> 5682 2020-07-23 59.52 517
#> 5683 2020-07-24 59.25 514
#> 5684 2020-07-25 59.02 512
#> 5685 2020-07-26 58.87 511
#> 5686 2020-07-27 58.52 508
#> 5687 2020-07-28 58.13 505
#> 5688 2020-07-29 57.85 502
#> 5689 2020-07-30 57.56 500
#> 5690 2020-08-01 56.91 494
#> 5691 2020-08-02 56.63 491
#> 5692 2020-08-03 56.38 489
#> 5693 2020-08-04 56.04 486
#> 5694 2020-08-05 55.73 484
#> 5695 2020-08-06 55.35 480
#> 5696 2020-08-07 55.02 477
#> 5697 2020-08-08 54.72 475
#> 5698 2020-08-09 54.40 472
#> 5699 2020-08-10 54.06 469
#> 5700 2020-08-11 53.70 466
#> 5701 2020-08-12 53.37 463
#> 5702 2020-08-13 53.03 460
#> 5703 2020-08-14 52.67 457
#> 5704 2020-08-15 52.30 454
#> 5705 2020-08-16 52.15 452
#> 5706 2020-08-17 51.81 450
#> 5707 2020-08-18 51.47 447
#> 5708 2020-08-19 51.11 443
#> 5709 2020-08-20 50.78 441
#> 5710 2020-08-21 50.65 440
#> 5711 2020-08-22 50.31 437
#> 5712 2020-08-23 49.99 434
#> 5713 2020-08-24 49.63 431
#> 5714 2020-08-25 49.25 427
#> 5715 2020-08-26 48.92 424
#> 5716 2020-08-27 48.61 422
#> 5717 2020-08-28 48.30 419
#> 5718 2020-08-29 47.94 416
#> 5719 2020-08-30 47.60 413
#> 5720 2020-08-31 47.25 410
#> 5721 2020-09-01 46.88 407
#> 5722 2020-09-02 46.55 404
#> 5723 2020-09-03 46.21 401
#> 5724 2020-09-04 45.85 398
#> 5725 2020-09-05 45.49 395
#> 5726 2020-09-06 45.12 391
#> 5727 2020-09-07 44.76 388
#> 5728 2020-09-08 44.44 386
#> 5729 2020-09-09 44.17 383
#> 5730 2020-09-10 43.79 380
#> 5731 2020-09-11 43.50 377
#> 5732 2020-09-12 43.14 374
#> 5733 2020-09-13 42.86 372
#> 5734 2020-09-14 42.57 369
#> 5735 2020-09-15 42.23 366
#> 5736 2020-09-16 41.88 363
#> 5737 2020-09-17 41.59 361
#> 5738 2020-09-18 41.21 357
#> 5739 2020-09-19 40.80 354
#> 5740 2020-09-20 40.51 351
#> 5741 2020-09-21 40.21 349
#> 5742 2020-09-22 39.90 346
#> 5743 2020-09-23 39.60 344
#> 5744 2020-09-24 39.25 340
#> 5745 2020-09-25 38.96 338
#> 5746 2020-09-26 38.60 335
#> 5747 2020-09-27 38.28 332
#> 5748 2020-09-28 37.93 329
#> 5749 2020-09-29 37.58 326
#> 5750 2020-09-30 37.32 324
#> 5751 2020-10-01 37.01 321
#> 5752 2020-10-02 36.71 318
#> 5753 2020-10-03 36.40 316
#> 5754 2020-10-04 36.06 313
#> 5755 2020-10-05 35.72 310
#> 5756 2020-10-06 35.36 307
#> 5757 2020-10-07 35.05 304
#> 5758 2020-10-08 34.73 301
#> 5759 2020-10-09 34.72 301
#> 5760 2020-10-10 34.60 300
#> 5761 2020-10-11 34.31 298
#> 5762 2020-10-12 34.05 295
#> 5763 2020-10-13 33.72 292
#> 5764 2020-10-14 33.43 290
#> 5765 2020-10-15 33.21 288
#> 5766 2020-10-16 32.96 286
#> 5767 2020-10-17 32.69 283
#> 5768 2020-10-18 32.44 281
#> 5769 2020-10-19 32.27 280
#> 5770 2020-10-20 32.03 278
#> 5771 2020-10-21 32.07 278
#> 5772 2020-10-22 31.85 276
#> 5773 2020-10-23 31.68 275
#> 5774 2020-10-24 31.40 272
#> 5775 2020-10-25 31.16 270
#> 5776 2020-10-26 30.89 268
#> 5777 2020-10-27 30.63 266
#> 5778 2020-10-28 30.38 263
#> 5779 2020-10-29 30.41 264
#> 5780 2020-10-30 30.23 262
#> 5781 2020-10-31 30.23 262
#> 5782 2020-11-01 30.02 260
#> 5783 2020-11-02 29.79 258
#> 5784 2020-11-03 29.59 257
#> 5785 2020-11-04 29.43 255
#> 5786 2020-11-05 29.40 255
#> 5787 2020-11-06 29.27 254
#> 5788 2020-11-07 29.08 252
#> 5789 2020-11-08 28.88 250
#> 5790 2020-11-09 28.65 248
#> 5791 2020-11-10 28.38 246
#> 5792 2020-11-11 28.19 244
#> 5793 2020-11-12 28.00 243
#> 5794 2020-11-13 27.80 241
#> 5795 2020-11-14 27.68 240
#> 5796 2020-11-15 27.70 240
#> 5797 2020-11-16 27.49 238
#> 5798 2020-11-17 27.28 236
#> 5799 2020-11-18 27.06 235
#> 5800 2020-11-19 26.82 233
#> 5801 2020-11-20 26.60 231
#> 5802 2020-11-21 26.43 229
#> 5803 2020-11-22 26.34 228
#> 5804 2020-11-23 26.30 228
#> 5805 2020-11-24 26.07 226
#> 5806 2020-11-25 25.86 224
#> 5807 2020-11-26 25.67 223
#> 5808 2020-11-27 25.45 221
#> 5809 2020-11-28 25.24 219
#> 5810 2020-11-29 24.99 217
#> 5811 2020-11-30 24.76 215
#> 5812 2020-12-01 24.50 212
#> 5813 2020-12-02 24.30 211
#> 5814 2020-12-03 24.04 208
#> 5815 2020-12-04 23.78 206
#> 5816 2020-12-05 23.54 204
#> 5817 2020-12-06 23.30 203
#> 5818 2020-12-07 23.06 200
#> 5819 2020-12-08 22.88 198
#> 5820 2020-12-09 22.66 196
#> 5821 2020-12-10 22.39 194
#> 5822 2020-12-11 22.15 192
#> 5823 2020-12-12 21.92 190
#> 5824 2020-12-13 21.84 189
#> 5825 2020-12-14 21.65 188
#> 5826 2020-12-15 21.71 188
#> 5827 2020-12-16 21.83 189
#> 5828 2020-12-17 21.94 190
#> 5829 2020-12-18 21.97 190
#> 5830 2020-12-19 21.91 190
#> 5831 2020-12-20 21.78 189
#> 5832 2020-12-21 21.70 188
#> 5833 2020-12-22 21.66 188
#> 5834 2020-12-23 21.57 187
#> 5835 2020-12-24 21.53 186
#> 5836 2020-12-25 21.42 186
#> 5837 2020-12-26 21.27 184
#> 5838 2020-12-27 21.11 183
#> 5839 2020-12-28 20.93 181
#> 5840 2020-12-29 20.70 179
#> 5841 2020-12-30 20.49 177
#> 5842 2020-12-31 20.29 176
#> 5843 2021-01-01 20.13 174
#> 5844 2021-01-02 20.02 173
#> 5845 2021-01-03 19.91 172
#> 5846 2021-01-04 19.79 171
#> 5847 2021-01-05 19.62 170
#> 5848 2021-01-06 19.47 169
#> 5849 2021-01-07 19.35 168
#> 5850 2021-01-07 19.35 168
#> 5851 2021-01-08 19.26 167
#> 5852 2021-01-09 19.16 166
#> 5853 2021-01-10 19.56 169
#> 5854 2021-01-11 21.13 183
#> 5855 2021-01-12 22.10 191
#> 5856 2021-01-13 24.66 214
#> 5857 2021-01-14 26.92 233
#> 5858 2021-01-15 28.03 243
#> 5859 2021-01-16 28.66 248
#> 5860 2021-01-17 29.48 256
#> 5861 2021-01-18 30.10 261
#> 5862 2021-01-19 30.52 265
#> 5863 2021-01-20 30.77 267
#> 5864 2021-01-21 31.04 269
#> 5865 2021-01-22 31.39 272
#> 5866 2021-01-23 31.89 277
#> 5867 2021-01-24 32.38 281
#> 5868 2021-01-25 32.78 284
#> 5869 2021-01-26 33.37 289
#> 5870 2021-01-27 34.22 297
#> 5871 2021-01-28 36.96 321
#> 5872 2021-01-29 38.29 332
#> 5873 2021-01-30 38.86 337
# Grafik
temp <- data
variable <- "Occupancy.Rate"
variable.name <- "İstanbul Barajları Doluluk Oranı"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Gün)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
2.5 Yahoo Finance Verisi
- Yahoo Finance’ten direkt olarak
quantmodR paketini kullanarak veri indirip yüklemeye çalışalım. - Yahoo Finance’ten veri indirip yüklemek için 1 fonksiyon kullanacağız:
loadSymbols.loadSymbolsfonksiyonu ile istediğimiz veriyi direkt olarak R’ın içine yükleyebiliriz.
- Örnek olması açısından “Google Hisse Senedi Fiyatı” verisini indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
loadSymbols(Symbols = "GOOG", periodicity = "daily", return.class = "data.frame") ## Yahoo Finance uzerinden buldugumuz sembolu (GOOG) kullanarak ve datanın frekansını seçerek datayı indirip yükleyebiliriz. İndirdiğimiz datanın ismi sembol ismi ile aynı olacaktır.
#> 'getSymbols' currently uses auto.assign=TRUE by default, but will
#> use auto.assign=FALSE in 0.5-0. You will still be able to use
#> 'loadSymbols' to automatically load data. getOption("getSymbols.env")
#> and getOption("getSymbols.auto.assign") will still be checked for
#> alternate defaults.
#>
#> This message is shown once per session and may be disabled by setting
#> options("getSymbols.warning4.0"=FALSE). See ?getSymbols for details.
#> [1] "GOOG"
GOOG ## Datanın yapısını inceleyelim.
#> GOOG.Open GOOG.High GOOG.Low GOOG.Close GOOG.Volume GOOG.Adjusted
#> 2007-01-03 232.12991 237.44002 229.69405 232.92195 15470772 232.92195
#> 2007-01-04 233.62431 241.07141 233.30054 240.72769 15834329 240.72769
#> 2007-01-05 240.34911 242.83978 238.16231 242.68535 13795717 242.68535
#> 2007-01-08 242.93442 244.02035 240.19968 240.88710 9544441 240.88710
#> 2007-01-09 241.81860 243.21338 239.70154 241.84351 10803142 241.84351
#> 2007-01-10 241.31052 245.85349 240.11997 243.81612 11981743 243.81612
#> 2007-01-11 247.67166 249.93817 247.16357 248.92696 14470436 248.92696
#> 2007-01-12 250.05772 251.55710 249.06644 251.55710 8980937 251.55710
#> 2007-01-16 252.82735 255.54216 250.71028 251.19844 15194540 251.19844
#> 2007-01-17 250.75511 252.93694 246.26694 247.71152 13448420 247.71152
#> 2007-01-18 246.33667 247.31300 242.80490 243.00417 11908469 243.00417
#> 2007-01-19 243.07889 244.46368 242.46120 243.96057 9993920 243.96057
#> 2007-01-22 245.33044 245.40517 238.35658 239.52222 10849113 239.52222
#> 2007-01-23 239.49730 241.46991 237.75385 238.63055 9365975 238.63055
#> 2007-01-24 241.32047 248.83730 240.74263 248.60318 12164023 248.60318
#> 2007-01-25 249.56457 251.30803 241.92322 243.13368 12784741 243.13368
#> 2007-01-26 244.54837 248.02035 242.60565 246.99420 11034204 246.99420
#> 2007-01-29 248.07018 248.44377 244.33418 245.31549 9587201 245.31549
#> 2007-01-30 246.07764 248.07018 244.69282 246.23704 8392339 246.23704
#> 2007-01-31 247.31799 251.55710 246.82982 249.81364 24503703 249.81364
#> 2007-02-01 252.05524 252.06021 239.86592 239.97551 31434785 239.97551
#> 2007-02-02 240.40390 241.59445 238.01286 239.85098 12620127 239.85098
#> 2007-02-05 237.85844 238.10751 232.22456 232.70775 14467826 232.70775
#> 2007-02-06 233.17600 235.76630 232.75757 234.85969 10683696 234.85969
#> 2007-02-07 236.02531 236.28934 233.51472 234.12743 8270484 234.12743
#> 2007-02-08 233.15109 235.99045 231.70651 234.63553 8183961 234.63553
#> 2007-02-09 234.94437 235.45744 229.88832 230.08260 9753622 230.08260
#> 2007-02-12 229.47986 230.33166 226.66042 228.28932 11552139 228.28932
#> 2007-02-13 228.71771 230.52593 227.77624 228.69281 8155655 228.69281
#> 2007-02-14 229.14113 233.68907 228.75258 232.09505 11440321 232.09505
#> 2007-02-15 232.12991 232.19467 229.49977 229.87338 8115104 229.87338
#> 2007-02-16 230.53589 234.19717 230.16728 234.09256 12400306 234.09256
#> 2007-02-20 233.36031 235.49231 231.48734 235.16853 8165693 235.16853
#> 2007-02-21 234.04275 238.44624 232.99667 237.04150 11323485 237.04150
#> 2007-02-22 238.45123 241.21587 236.30925 237.03653 11530859 237.03653
#> 2007-02-23 236.98671 237.58447 233.02657 234.43129 7794306 234.43129
#> 2007-02-26 235.53217 236.73766 231.00913 231.59692 7969560 231.59692
#> 2007-02-27 226.65045 229.04149 222.75008 223.54709 18695413 223.54709
#> 2007-02-28 224.36403 225.98795 220.69279 223.88582 16124814 223.88582
#> 2007-03-01 220.50848 225.36528 219.17847 223.27809 17435509 223.27809
#> 2007-03-02 221.72392 223.51222 218.52094 218.52094 13216554 218.52094
#> 2007-03-05 217.69403 221.91820 217.68407 219.65169 12757841 219.65169
#> 2007-03-06 222.89952 228.64299 222.85469 227.92070 15123876 227.92070
#> 2007-03-07 230.48109 230.70526 226.29678 226.96927 13117183 226.96927
#> 2007-03-08 228.75258 231.88086 226.20213 226.51099 10765802 226.51099
#> 2007-03-09 228.14485 228.34412 224.20961 225.63426 9992715 225.63426
#> 2007-03-12 225.44000 226.77499 224.71272 226.52593 6956778 226.52593
#> 2007-03-13 224.21458 225.12118 220.58818 220.68780 12802407 220.68780
#> 2007-03-14 220.78743 223.49229 218.68033 223.16353 16093899 223.16353
#> 2007-03-15 223.09380 224.07013 221.14111 222.26190 7917968 222.26190
#> 2007-03-16 221.99292 222.51596 219.12367 219.60188 11360623 219.60188
#> 2007-03-19 220.79739 223.41260 219.49229 222.77997 10434365 222.77997
#> 2007-03-20 222.06265 222.96428 220.97174 221.80861 6868649 221.80861
#> 2007-03-21 221.81857 227.43253 221.77374 227.42256 11640067 227.42256
#> 2007-03-22 226.95432 230.22208 225.42007 230.15732 11403985 230.15732
#> 2007-03-23 229.86342 230.82979 227.68657 230.05270 8253420 230.05270
#> 2007-03-26 229.41510 231.63179 226.95931 231.63179 9455911 231.63179
#> 2007-03-27 230.90950 231.74635 229.31049 230.94437 7510446 230.94437
#> 2007-03-28 230.07263 231.85097 229.21584 230.07761 9217621 230.07761
#> 2007-03-29 231.40762 232.12991 226.65045 229.59941 8006900 229.59941
#> 2007-03-30 230.18720 230.83478 227.21832 228.22456 6785740 228.22456
#> 2007-04-02 228.02530 228.40887 225.21584 228.40887 6922852 228.40887
#> 2007-04-03 231.15855 236.23952 231.13365 235.41760 13052341 235.41760
#> 2007-04-04 235.18846 235.61685 233.91324 234.63055 7585928 234.63055
#> 2007-04-05 234.77002 235.16354 233.93317 234.87463 5451959 234.87463
#> 2007-04-09 235.60689 235.61685 231.92569 233.23079 6147155 233.23079
#> 2007-04-10 232.67288 234.51598 231.71149 232.37898 5980934 232.37898
#> 2007-04-11 232.15981 233.82358 230.44125 231.39766 7652577 231.39766
#> 2007-04-12 231.13365 233.12619 230.25694 232.82233 5436100 232.82233
#> 2007-04-13 233.35034 233.50975 230.81485 232.27438 5610551 232.27438
#> 2007-04-16 233.35533 237.60440 233.20091 236.24948 10193866 236.24948
#> 2007-04-17 236.01535 237.30553 234.91946 235.51723 6444264 235.51723
#> 2007-04-18 234.75009 239.05397 233.88834 237.11623 11383509 237.11623
#> 2007-04-19 236.36404 240.07513 233.91821 234.94437 22101733 234.94437
#> 2007-04-20 244.34413 245.33044 240.11002 240.33916 24414169 240.33916
#> 2007-04-23 239.15359 241.59445 238.23703 238.64549 11391740 238.64549
#> 2007-04-24 238.41138 239.09381 236.88709 237.87340 7417097 237.87340
#> 2007-04-25 239.10378 239.78622 237.16605 238.10254 7963337 238.10254
#> 2007-04-26 238.15733 241.32047 237.66417 239.69157 8280722 239.69157
#> 2007-04-27 239.13866 240.29930 238.27190 238.61063 5873332 238.61063
#> 2007-04-30 238.68037 239.77626 234.80988 234.80988 7309696 234.80988
#> 2007-05-01 235.21336 235.52220 231.21834 233.62431 7343824 233.62431
#> 2007-05-02 233.44997 234.66043 231.99542 232.02033 6148360 232.02033
#> 2007-05-03 232.23950 236.14986 231.77624 235.73141 7215344 235.73141
#> 2007-05-04 234.18222 236.53342 232.07014 234.68036 7929611 234.68036
#> 2007-05-07 235.18846 235.52719 232.36404 232.76254 6062840 232.76254
#> 2007-05-08 232.19467 233.21086 231.49728 232.53340 5831978 232.53340
#> 2007-05-09 232.20464 234.98422 231.07388 233.74886 7808961 233.74886
#> 2007-05-10 232.64798 233.86841 229.64922 229.87338 7400234 229.87338
#> 2007-05-11 230.05270 232.62805 229.63925 232.49854 5910270 232.49854
#> 2007-05-14 231.87089 232.88209 229.14113 230.02780 7774432 230.02780
#> 2007-05-15 230.11746 230.40639 227.85095 228.14485 8268878 228.14485
#> 2007-05-16 230.13739 235.68658 228.65295 235.42258 13157534 235.42258
#> 2007-05-17 235.34786 236.72270 234.52594 234.60066 9356138 234.60066
#> 2007-05-18 235.13367 235.46741 233.99793 234.28186 7419506 234.28186
#> 2007-05-21 233.88834 238.70528 232.48857 234.42133 12364773 234.42133
#> 2007-05-22 235.61685 238.61063 235.61685 237.04150 7706779 237.04150
#> 2007-05-23 239.51225 240.80241 235.99045 236.10004 10158334 236.10004
#> 2007-05-24 236.68784 238.70528 234.86964 236.27937 8378487 236.27937
#> 2007-05-25 238.95435 241.56953 237.74388 240.85721 10737095 240.85721
#> 2007-05-29 241.59445 244.98175 241.09631 242.64551 10475117 242.64551
#> 2007-05-30 241.34538 248.48860 240.59817 248.36905 14545918 248.36905
#> 2007-05-31 249.34540 253.44005 247.60193 248.02534 17915501 248.02534
#> 2007-06-01 249.56457 251.56706 248.03531 249.26569 9633976 249.26569
#> 2007-06-04 248.02534 254.30182 247.86594 252.58824 14255233 252.58824
#> 2007-06-05 253.92323 258.53098 252.35910 258.45126 20972517 258.45126
#> 2007-06-06 257.41016 259.41763 256.66794 258.15735 15832523 258.15735
#> 2007-06-07 258.90457 262.26697 255.29808 256.56833 21340691 256.56833
#> 2007-06-08 257.13620 258.84976 253.77878 256.78250 12764064 256.78250
#> 2007-06-11 256.05026 258.15735 254.04776 254.71527 9330241 254.71527
#> 2007-06-12 253.40518 254.87965 250.64552 251.44253 12887124 251.44253
#> 2007-06-13 252.59821 253.32050 248.41388 251.67665 14120730 251.67665
#> 2007-06-14 251.74640 251.99545 249.91327 250.48114 9277043 250.48114
#> 2007-06-15 253.14615 253.54964 249.67914 252.00044 12394484 252.00044
#> 2007-06-18 252.14490 257.03656 251.17853 256.63806 9708052 256.63806
#> 2007-06-19 256.04529 257.65924 254.81490 256.19473 8743249 256.19473
#> 2007-06-20 257.51477 258.40643 253.57953 254.03282 8708921 254.03282
#> 2007-06-21 254.53593 256.68289 252.19472 256.09509 8852457 256.09509
#> 2007-06-22 257.24579 261.51477 257.08637 261.50980 14461402 261.50980
#> 2007-06-25 263.50232 266.49609 260.71280 262.72525 15909410 262.72525
#> 2007-06-26 265.37033 265.60446 262.13745 264.13995 11421651 264.13995
#> 2007-06-27 261.51975 263.00919 258.80991 262.16235 12292102 262.16235
#> 2007-06-28 261.45999 263.76135 260.92200 261.52475 8368048 261.52475
#> 2007-06-29 262.02786 262.71527 258.76010 260.37405 7790291 260.37405
#> 2007-07-02 261.76385 264.93198 261.12125 264.19971 7001345 264.19971
#> 2007-07-03 264.53845 266.20221 262.76511 266.17233 3757632 266.17233
#> 2007-07-05 266.78003 271.18353 265.08142 269.80371 9922854 269.80371
#> 2007-07-06 269.61441 270.91953 268.35913 268.69287 5514593 268.69287
#> 2007-07-09 270.48615 273.34543 269.12128 270.26697 7487560 270.26697
#> 2007-07-10 270.87967 272.47867 269.81366 270.65552 7740906 270.65552
#> 2007-07-11 270.79001 272.22961 268.99674 271.21841 6643408 271.21841
#> 2007-07-12 271.91080 272.63809 269.10135 271.64679 6909000 271.64679
#> 2007-07-13 272.93198 275.30310 272.60321 275.04904 10513460 275.04904
#> 2007-07-16 274.12253 278.24707 273.62936 275.46249 13248473 275.46249
#> 2007-07-17 276.48367 277.82364 275.15863 276.46375 8689649 276.46375
#> 2007-07-18 275.91083 276.21469 270.88965 273.72403 12205579 273.72403
#> 2007-07-19 275.69662 275.72650 270.10757 273.27072 22337815 273.27072
#> 2007-07-20 254.99422 260.61316 253.79871 259.08887 35677830 259.08887
#> 2007-07-23 258.53595 259.02908 255.11876 255.29808 12761053 255.29808
#> 2007-07-24 253.69908 258.37653 252.60817 256.04028 11185971 256.04028
#> 2007-07-25 257.52472 257.54465 251.83606 253.92821 11131568 253.92821
#> 2007-07-26 253.42012 255.33794 248.50853 253.05150 13818401 253.05150
#> 2007-07-27 253.31551 257.34540 251.80617 254.98924 11059499 254.98924
#> 2007-07-30 255.50232 258.70032 254.29683 257.09137 7956311 257.09137
#> 2007-07-31 259.14368 259.24826 254.04776 254.04776 8573014 254.04776
#> 2007-08-01 254.29683 257.29062 253.12125 255.51228 8889596 255.51228
#> 2007-08-02 255.90082 256.53345 253.54964 254.55089 6333451 254.55089
#> 2007-08-03 254.07268 255.64178 250.56084 250.56084 6376210 250.56084
#> 2007-08-06 250.56084 254.12248 250.31177 254.04776 7330373 254.04776
#> 2007-08-07 253.92323 258.96933 253.56957 257.04654 8560567 257.04654
#> 2007-08-08 258.70032 261.90830 257.57953 261.90830 8168102 261.90830
#> 2007-08-09 259.42761 262.42636 256.35413 256.40393 9729332 256.40393
#> 2007-08-10 254.13744 258.39148 251.87093 256.91202 11794443 256.91202
#> 2007-08-13 258.79996 258.90457 255.55711 256.78751 6382434 256.78751
#> 2007-08-14 256.89709 257.73395 253.05150 253.35039 7294640 253.35039
#> 2007-08-15 253.54964 254.88962 247.42758 247.84601 10859552 247.84601
#> 2007-08-16 245.09134 247.28810 239.33292 244.84227 17356012 244.84227
#> 2007-08-17 247.79121 249.56457 244.90703 249.08637 10999876 249.08637
#> 2007-08-20 250.29184 250.34166 247.07391 248.03032 5414820 248.03032
#> 2007-08-21 248.53842 253.13119 247.95560 252.35910 7248267 252.35910
#> 2007-08-22 254.02785 257.16110 253.67416 255.41763 6529784 255.41763
#> 2007-08-23 257.03656 257.10132 252.55337 255.13867 6176464 255.13867
#> 2007-08-24 255.34790 256.81241 253.30057 256.53842 4963937 256.53842
#> 2007-08-27 256.25449 257.75885 254.74515 255.67168 4667630 255.67168
#> 2007-08-28 254.80991 256.52847 251.95062 252.25449 6572343 252.25449
#> 2007-08-29 252.97180 255.69161 252.66794 255.48239 5117711 255.48239
#> 2007-08-30 255.22336 256.73767 254.33668 254.74515 5323278 254.74515
#> 2007-08-31 255.59198 257.28564 254.78003 256.66296 5977522 256.66296
#> 2007-09-04 256.54840 263.01416 256.34915 261.59448 7415090 261.59448
#> 2007-09-05 260.72275 263.75140 260.14990 262.91452 6650635 262.91452
#> 2007-09-06 263.69162 263.92575 258.15237 260.78253 7278982 260.78253
#> 2007-09-07 257.96310 259.64679 257.43506 258.70532 7354664 258.70532
#> 2007-09-10 259.66672 260.06024 254.48613 256.27939 6475782 256.27939
#> 2007-09-11 257.52972 259.85101 256.90207 259.69162 5427468 259.69162
#> 2007-09-12 259.29309 263.00418 258.53098 260.34915 5994385 260.34915
#> 2007-09-13 261.05151 262.62064 260.63309 261.41016 3796377 261.41016
#> 2007-09-14 260.62311 264.14493 260.13495 263.38776 5550527 263.38776
#> 2007-09-17 262.28189 263.65176 261.05649 261.66919 4411474 261.66919
#> 2007-09-18 262.27692 267.62189 261.15613 266.63559 8463003 266.63559
#> 2007-09-19 268.62811 273.69910 268.42389 272.40396 11095232 272.40396
#> 2007-09-20 272.47867 277.36038 271.99548 275.38281 11091418 275.38281
#> 2007-09-21 277.13126 279.34793 275.38281 279.00421 16083460 279.00421
#> 2007-09-24 279.45254 284.66303 278.95441 282.94943 10633709 282.94943
#> 2007-09-25 280.94693 283.71655 280.37906 283.43759 5481670 283.43759
#> 2007-09-26 284.13498 284.82739 280.85230 283.01916 6717284 283.01916
#> 2007-09-27 284.79752 284.80249 281.83362 282.69040 4128015 282.69040
#> 2007-09-28 282.44135 283.71158 281.00671 282.57584 5298787 282.57584
#> 2007-10-01 283.92081 291.08395 283.74145 290.18732 9457918 290.18732
#> 2007-10-02 290.60077 297.29068 288.92206 291.10388 14187981 291.10388
#> 2007-10-03 292.03040 293.39529 289.09641 290.91956 7788083 290.91956
#> 2007-10-04 291.45258 291.45258 287.45254 288.43387 5995790 288.43387
#> 2007-10-05 292.45880 296.88721 292.40897 295.91583 10175397 295.91583
#> 2007-10-08 296.38907 303.99057 295.86603 303.67175 10093692 303.67175
#> 2007-10-09 306.40652 310.72531 303.05905 306.44138 17601328 306.44138
#> 2007-10-10 309.51984 311.67178 307.24835 311.52731 10811573 311.52731
#> 2007-10-11 315.63690 319.50742 303.36291 309.83865 23686451 309.83865
#> 2007-10-12 310.82495 318.00803 307.96567 317.50491 13698554 317.50491
#> 2007-10-15 318.04291 318.73529 306.62570 308.89719 13939654 308.89719
#> 2007-10-16 308.09021 311.79132 304.85233 306.84985 12095769 306.84985
#> 2007-10-17 314.04788 315.81625 309.63440 315.55722 12106208 315.55722
#> 2007-10-18 316.51862 319.48749 313.07651 318.61575 24670526 318.61575
#> 2007-10-19 326.05786 328.01550 320.41400 321.15125 31696362 321.15125
#> 2007-10-22 318.14252 326.27704 316.95200 324.15997 13378760 324.15997
#> 2007-10-23 329.39035 337.53485 328.76770 336.62326 13638329 336.62326
#> 2007-10-24 335.09897 337.47009 328.54852 336.64816 14863906 336.64816
#> 2007-10-25 338.07281 338.21729 330.53607 333.00680 11634446 333.00680
#> 2007-10-26 335.75650 337.00680 332.78265 336.04044 6732942 336.04044
#> 2007-10-29 337.61951 338.73035 334.79013 338.34680 6155586 338.34680
#> 2007-10-30 337.48999 348.64819 337.48999 346.08777 13852930 346.08777
#> 2007-10-31 349.03671 352.17993 346.72040 352.17993 13805152 352.17993
#> 2007-11-01 350.08279 355.52740 349.57968 350.29202 13103331 350.29202
#> 2007-11-02 353.92838 355.45767 347.36798 354.29700 11726791 354.29700
#> 2007-11-05 352.17496 363.75156 351.71668 361.47012 17833997 361.47012
#> 2007-11-06 367.40289 369.50998 361.14633 369.50998 16935843 369.50998
#> 2007-11-07 369.18121 372.22482 360.21982 365.10150 16609022 365.10150
#> 2007-11-08 365.92841 366.07288 337.32562 345.62451 33148184 345.62451
#> 2007-11-09 336.62824 339.66684 329.37045 330.74527 22861571 330.74527
#> 2007-11-12 327.64191 333.71414 311.93579 314.85486 20531269 314.85486
#> 2007-11-13 321.29071 329.22598 314.85486 329.04166 16954111 329.04166
#> 2007-11-14 335.38290 336.48377 316.94699 319.64191 16250082 319.64191
#> 2007-11-15 318.09271 322.54105 310.83490 313.64935 13987633 313.64935
#> 2007-11-16 315.78635 316.55847 306.85980 315.63193 18153389 315.63193
#> 2007-11-19 313.61948 317.19608 308.09518 311.75647 11096236 311.75647
#> 2007-11-20 317.05160 328.31937 315.25336 323.05908 19754970 323.05908
#> 2007-11-21 320.68301 333.73407 319.84116 329.02673 14079577 329.02673
#> 2007-11-23 333.74902 337.87357 332.80756 337.08652 5497931 337.08652
#> 2007-11-26 338.82999 345.40533 331.25836 331.75650 13631102 331.75650
#> 2007-11-27 336.14008 336.95203 323.91589 335.52737 17875753 335.52737
#> 2007-11-28 339.78140 345.85367 334.81503 344.83746 15892346 344.83746
#> 2007-11-29 344.08530 350.08279 342.60086 347.19861 12462538 347.19861
#> 2007-11-30 354.17248 354.20236 339.78140 345.20608 15850189 345.20608
#> 2007-12-03 344.21481 346.20236 339.29822 339.49249 8682623 339.49249
#> 2007-12-04 337.88852 344.70795 337.29575 340.80258 8495324 340.80258
#> 2007-12-05 345.07159 348.16000 342.46634 347.95081 8450757 347.95081
#> 2007-12-06 347.59711 356.94211 347.20358 356.29453 9854800 356.29453
#> 2007-12-07 356.16003 357.65939 353.92340 356.10025 7733077 356.10025
#> 2007-12-10 356.65817 361.04672 355.66687 357.86862 7741308 357.86862
#> 2007-12-11 358.62579 359.14883 348.08530 348.29449 12324222 348.29449
#> 2007-12-12 355.66687 355.82626 342.96448 348.36923 12364372 348.36923
#> 2007-12-13 346.85489 347.50745 339.33310 345.72913 10119388 345.72913
#> 2007-12-14 342.47134 348.54358 342.34680 343.69177 7374538 343.69177
#> 2007-12-17 342.71542 346.41156 330.59586 333.36548 11013126 333.36548
#> 2007-12-18 335.82126 337.09149 325.03171 335.41779 14387125 335.41779
#> 2007-12-19 335.84616 338.48129 333.25088 337.42026 8875343 337.42026
#> 2007-12-20 341.63446 344.20981 339.03421 343.55725 8877551 343.55725
#> 2007-12-21 347.63696 348.32440 345.32562 347.04419 10804346 347.04419
#> 2007-12-24 346.19736 349.05664 345.23596 349.05664 3269007 349.05664
#> 2007-12-26 348.18991 355.27832 347.80136 354.09277 5078966 354.09277
#> 2007-12-27 352.21481 356.66315 349.06165 349.06165 5907058 349.06165
#> 2007-12-28 351.14880 352.65317 346.96948 349.95328 5144611 349.95328
#> 2007-12-31 347.98068 349.93335 344.00061 344.44891 4770213 344.44891
#> 2008-01-02 345.14133 347.38293 337.59958 341.31567 8646087 341.31567
#> 2008-01-03 341.35053 342.14258 336.99686 341.38541 6529382 341.38541
#> 2008-01-04 338.57593 339.20856 326.27704 327.27328 10759780 327.27328
#> 2008-01-07 325.74902 329.90344 317.48498 323.41278 12854803 323.41278
#> 2008-01-08 325.28076 328.74777 314.32184 314.66058 10718225 314.66058
#> 2008-01-09 313.84363 325.45013 310.09268 325.38040 13529924 325.38040
#> 2008-01-10 321.30069 327.37293 318.85983 322.15747 12715884 322.15747
#> 2008-01-11 320.14999 323.52237 313.87851 317.93332 9991310 317.93332
#> 2008-01-14 324.35425 327.47256 321.42023 325.68924 8928341 325.68924
#> 2008-01-15 321.74402 323.31314 316.50366 317.63443 11178142 317.63443
#> 2008-01-16 313.31064 318.80005 299.84112 306.82495 21199163 306.82495
#> 2008-01-17 309.22098 311.70166 297.88843 299.27325 16495197 299.27325
#> 2008-01-18 303.04413 303.85608 298.10760 299.00427 17143217 299.00427
#> 2008-01-22 279.96561 297.63440 279.55219 291.08395 19074228 291.08395
#> 2008-01-23 279.30807 282.93948 258.53098 273.28564 34058583 273.28564
#> 2008-01-24 278.35666 288.76263 276.03534 286.17236 18872274 286.17236
#> 2008-01-25 294.80002 296.38907 282.03287 282.14246 13984221 282.14246
#> 2008-01-28 284.41892 285.05154 273.27570 276.95190 11677005 276.95190
#> 2008-01-29 279.18854 279.61691 269.32550 274.23212 12613100 274.23212
#> 2008-01-30 273.56958 279.16861 270.74020 273.11130 15938719 273.11130
#> 2008-01-31 268.49860 285.43014 266.14740 281.09638 29854083 281.09638
#> 2008-02-01 263.34790 267.33298 254.04776 256.98676 35332942 256.98676
#> 2008-02-04 253.58450 255.43257 245.35535 246.78998 26412832 246.78998
#> 2008-02-05 243.80118 253.54964 243.34787 252.45373 22490585 252.45373
#> 2008-02-06 254.61563 254.63058 248.03531 249.91824 15330046 249.91824
#> 2008-02-07 247.50230 256.13495 246.45622 251.53220 15917239 251.53220
#> 2008-02-08 253.75386 257.89835 253.40019 257.38028 13708993 257.38028
#> 2008-02-11 259.28812 260.87717 255.74142 259.60693 11695675 259.60693
#> 2008-02-12 260.71777 264.30930 255.55711 258.07767 13374544 258.07767
#> 2008-02-13 260.27441 266.49609 258.37653 266.31180 13299062 266.31180
#> 2008-02-14 268.16983 269.50980 264.50855 265.13123 13001953 265.13123
#> 2008-02-15 263.16858 265.33545 261.18601 263.83108 10519482 263.83108
#> 2008-02-19 266.47119 266.53098 252.30431 253.52473 12748406 253.52473
#> 2008-02-20 250.81488 254.55089 248.47864 253.54964 13374343 253.54964
#> 2008-02-21 255.46744 255.64677 248.81737 250.49110 11398164 250.49110
#> 2008-02-22 250.09259 253.54964 247.84601 252.95187 11073150 252.95187
#> 2008-02-25 252.03033 252.30431 241.96306 242.31175 16808367 242.31175
#> 2008-02-26 229.73888 232.36404 222.59068 231.22830 46749173 231.22830
#> 2008-02-27 229.20589 236.85721 228.96179 235.54712 20319679 235.54712
#> 2008-02-28 234.37152 238.65048 232.80739 236.80739 13223179 236.80739
#> 2008-02-29 235.05396 238.97426 231.45744 234.71025 18921457 234.71025
#> 2008-03-03 234.87463 235.47737 224.21458 227.65669 15165632 227.65669
#> 2008-03-04 224.63303 225.83353 217.07634 221.46988 27345515 221.46988
#> 2008-03-05 221.79366 226.23702 221.17099 223.01408 14928948 223.01408
#> 2008-03-06 223.00911 225.80364 214.78493 215.54210 14996200 215.54210
#> 2008-03-07 213.63922 219.17847 212.32416 215.86587 16204110 215.86587
#> 2008-03-10 213.61432 214.69527 205.74881 206.03772 16035079 206.03772
#> 2008-03-11 211.83598 219.25319 211.53212 219.09877 17719971 219.09877
#> 2008-03-12 219.18344 223.10375 218.21707 219.26813 13353666 219.26813
#> 2008-03-13 215.52714 222.65543 213.58942 220.67784 15511122 220.67784
#> 2008-03-14 220.66290 223.83102 214.50598 218.14235 13198085 218.14235
#> 2008-03-17 213.19589 216.04521 205.28554 209.15105 15835534 209.15105
#> 2008-03-18 213.68904 219.59689 211.97049 218.76004 14528654 218.76004
#> 2008-03-19 219.73140 222.91446 215.02902 215.19341 12404321 215.19341
#> 2008-03-20 212.86214 217.03650 207.97047 215.96552 19901116 215.96552
#> 2008-03-24 218.39639 232.02033 218.04272 229.42007 13577703 229.42007
#> 2008-03-25 227.87587 227.88084 222.16727 224.54834 11706917 224.54834
#> 2008-03-26 225.44995 230.57077 223.80612 228.23950 10490574 228.23950
#> 2008-03-27 222.16727 223.46739 219.42255 221.21085 11708121 221.21085
#> 2008-03-28 222.89453 225.93813 216.34409 218.22205 8785206 218.22205
#> 2008-03-31 217.00661 220.51845 215.19838 219.41258 8926132 219.41258
#> 2008-04-01 223.03401 232.37898 222.60063 231.98546 12231877 231.98546
#> 2008-04-02 234.07263 236.98173 229.33539 231.98048 12042971 231.98048
#> 2008-04-03 230.00290 230.77998 223.22829 226.71024 13607614 226.71024
#> 2008-04-04 227.65170 238.02283 227.24821 234.66542 11838608 234.66542
#> 2008-04-07 237.62433 241.81363 235.88086 237.51971 11931555 237.51971
#> 2008-04-08 235.63678 236.18472 230.14237 233.03154 9128087 233.03154
#> 2008-04-09 233.68907 235.11871 227.91571 231.22830 12141540 231.22830
#> 2008-04-10 231.61186 236.04524 230.06267 233.66417 10182825 233.66417
#> 2008-04-11 231.16852 232.75757 226.65544 227.87088 8370658 227.87088
#> 2008-04-14 227.72643 227.87088 224.23451 224.98669 7714006 224.98669
#> 2008-04-15 228.20961 229.00165 221.03152 222.58569 9189516 222.58569
#> 2008-04-16 221.37025 228.28433 219.67660 226.66540 15318603 226.66540
#> 2008-04-17 226.96428 228.82730 222.42629 223.93065 26806101 223.93065
#> 2008-04-18 266.60568 272.82736 261.40518 268.69784 36607903 268.69784
#> 2008-04-21 268.68790 270.28192 264.15488 267.89087 14935172 267.89087
#> 2008-04-22 267.78128 279.36786 267.77631 276.46375 15936511 276.46375
#> 2008-04-23 277.92825 278.61069 269.46497 272.22464 9879894 272.22464
#> 2008-04-24 274.61566 276.20969 269.00171 270.50607 8301199 270.50607
#> 2008-04-25 273.48492 275.46747 270.35165 271.01416 8360018 271.01416
#> 2008-04-28 271.92078 277.36536 268.49362 275.02911 8047250 275.02911
#> 2008-04-29 274.38654 280.64807 273.97806 278.19226 8724580 278.19226
#> 2008-04-30 280.05530 291.33798 278.19226 286.07272 15865245 286.07272
#> 2008-05-01 288.07523 296.35419 287.40771 295.43265 13255098 295.43265
#> 2008-05-02 298.12753 300.10016 288.56839 289.55966 14050066 289.55966
#> 2008-05-05 298.31186 298.38159 292.46875 296.33923 12609085 296.33923
#> 2008-05-06 294.39652 294.89465 290.41147 292.08520 9293304 292.08520
#> 2008-05-07 294.03290 298.62567 287.13873 288.41895 13275574 288.41895
#> 2008-05-08 292.00549 293.54971 288.37412 290.41644 10284204 290.41644
#> 2008-05-09 288.41895 291.40774 284.58331 285.52976 9003421 285.52976
#> 2008-05-12 286.30188 292.27948 283.39276 291.37784 9764262 291.37784
#> 2008-05-13 292.02045 292.87723 288.19476 290.41147 10365708 290.41147
#> 2008-05-14 292.14996 294.49118 286.55093 287.07398 8784403 287.07398
#> 2008-05-15 288.41895 290.38657 286.73025 289.41519 8717955 289.41519
#> 2008-05-16 289.62939 291.24832 288.08020 288.95193 8580241 288.95193
#> 2008-05-19 288.19476 293.34049 285.68918 287.68170 11251014 287.68170
#> 2008-05-20 286.24210 290.15244 285.38531 288.21970 6652040 288.21970
#> 2008-05-21 288.17984 289.61945 272.92203 273.96811 12984688 273.96811
#> 2008-05-22 274.94443 276.07022 269.11627 273.70410 10190654 273.70410
#> 2008-05-23 272.45877 275.46747 267.90085 271.29312 8896221 271.29312
#> 2008-05-27 271.46249 280.24954 270.90958 279.40274 7759978 279.40274
#> 2008-05-28 282.90958 284.67795 279.50235 283.05902 8131164 283.05902
#> 2008-05-29 286.32181 291.84610 285.52976 290.41147 9726320 290.41147
#> 2008-05-30 290.64560 293.85855 289.56464 291.80624 6474578 291.80624
#> 2008-06-02 290.16242 290.85480 284.56836 286.42639 7375944 286.42639
#> 2008-06-03 287.17361 289.16614 279.25827 282.59079 8642875 282.59079
#> 2008-06-04 281.60947 287.92081 281.22092 285.04159 6751612 285.04159
#> 2008-06-05 287.46252 292.92206 287.02914 292.05530 7862762 292.05530
#> 2008-06-06 288.79254 289.27573 282.44135 282.44135 9504492 282.44135
#> 2008-06-09 282.96936 283.93573 271.68167 277.89340 10616244 277.89340
#> 2008-06-10 273.75391 278.36661 272.36908 276.05029 7342218 276.05029
#> 2008-06-11 277.08142 277.62936 271.21344 271.58203 7654383 271.58203
#> 2008-06-12 273.35541 277.95813 272.41892 275.44257 11024368 275.44257
#> 2008-06-13 279.69662 286.77508 279.62192 284.68793 12415161 284.68793
#> 2008-06-16 282.19226 288.46875 282.19226 285.33548 7112159 285.33548
#> 2008-06-17 287.09888 287.95566 283.12875 283.66675 6951760 283.66675
#> 2008-06-18 281.20099 283.43262 278.53598 280.13995 6787747 280.13995
#> 2008-06-19 276.63809 280.83734 274.37656 279.05405 11408803 279.05405
#> 2008-06-20 277.45004 277.45004 271.23834 272.19473 12011052 272.19473
#> 2008-06-23 271.66174 275.54221 269.99799 271.58704 7299056 271.58704
#> 2008-06-24 271.55216 274.56586 266.55090 270.13745 9380228 270.13745
#> 2008-06-25 271.46747 277.85852 270.81992 274.47122 8275302 274.47122
#> 2008-06-26 271.03409 271.44754 263.14368 263.42264 11361426 263.42264
#> 2008-06-27 262.85477 264.01044 256.58325 263.04904 10935837 263.04904
#> 2008-06-30 265.24081 267.99548 260.55338 262.22711 7558827 262.22711
#> 2008-07-01 258.81988 267.35788 257.53470 266.36661 9956982 266.36661
#> 2008-07-02 267.25326 269.18103 262.04779 262.53595 8477658 262.53595
#> 2008-07-03 264.44879 268.60818 262.76511 267.49734 4818995 267.49734
#> 2008-07-07 270.13745 273.47494 266.79996 270.93945 8542299 270.93945
#> 2008-07-08 271.97555 276.55838 268.99176 276.22961 9901776 276.22961
#> 2008-07-09 274.35165 276.80249 269.35538 269.76385 8339140 269.76385
#> 2008-07-10 271.48242 273.72403 264.36908 269.27570 8695873 269.27570
#> 2008-07-11 267.24829 268.74268 258.74515 265.90332 10000143 265.90332
#> 2008-07-14 268.49362 269.02164 256.76260 259.83606 8882770 259.83606
#> 2008-07-15 257.17606 262.76511 249.61438 257.08139 12187511 257.08139
#> 2008-07-16 256.06021 267.24829 254.34665 266.79996 9519950 266.79996
#> 2008-07-17 266.08267 267.52225 261.27069 265.72400 17640675 265.72400
#> 2008-07-18 248.24452 248.55835 238.20216 239.76132 22669453 239.76132
#> 2008-07-21 239.54213 241.14114 231.98048 233.52469 11847241 233.52469
#> 2008-07-22 232.48857 239.22832 231.93066 237.66417 9418170 237.66417
#> 2008-07-23 239.90578 247.68661 238.15733 243.69656 9824889 243.69656
#> 2008-07-24 247.42259 247.50728 236.92195 236.92195 7108344 236.92195
#> 2008-07-25 242.33667 245.64427 239.85098 245.07141 6390865 245.07141
#> 2008-07-28 245.12620 245.12620 236.67787 237.66916 6343689 237.66916
#> 2008-07-29 238.75508 242.72023 238.10751 240.65297 5626611 240.65297
#> 2008-07-30 241.84351 242.10254 235.52220 240.44875 7007568 240.44875
#> 2008-07-31 236.39394 239.54712 234.83977 235.99045 5751678 235.99045
#> 2008-08-01 235.37277 235.72644 230.38646 233.05644 6038349 233.05644
#> 2008-08-04 233.18596 235.62183 230.08757 230.63553 4992644 230.63553
#> 2008-08-05 232.92195 239.14363 232.29431 239.02905 7195871 239.02905
#> 2008-08-06 238.29182 243.97054 235.37277 242.26195 6776907 242.26195
#> 2008-08-07 240.10005 241.09631 237.31547 238.66542 5568394 238.66542
#> 2008-08-08 239.17850 246.94937 236.95683 246.58075 7506632 246.58075
#> 2008-08-11 245.31549 253.48985 244.97179 249.48486 8510380 249.48486
#> 2008-08-12 250.06270 252.11999 248.07018 250.36656 5532058 250.36656
#> 2008-08-13 249.86345 250.82983 246.01787 249.08138 7278179 249.08138
#> 2008-08-14 247.92073 252.85722 247.21837 251.80119 5859079 251.80119
#> 2008-08-15 252.54839 254.37654 251.80617 254.12248 7117980 254.12248
#> 2008-08-18 253.96806 254.04776 246.82982 248.21960 6692793 248.21960
#> 2008-08-19 244.29930 248.20966 242.40640 244.33418 6115838 244.33418
#> 2008-08-20 246.43630 247.41762 240.38399 241.59445 7994052 241.59445
#> 2008-08-21 240.55833 244.03529 238.74014 242.35658 7054543 242.35658
#> 2008-08-22 244.83231 246.51599 243.82608 244.37901 4611621 244.37901
#> 2008-08-25 242.14737 247.57204 239.85098 240.60316 4043700 240.60316
#> 2008-08-26 240.82732 240.82732 234.41635 236.19469 6641200 236.19469
#> 2008-08-27 235.98048 236.52843 231.55209 233.41510 8807088 233.41510
#> 2008-08-28 235.36281 237.33540 234.28683 236.00540 6082112 236.00540
#> 2008-08-29 233.99793 234.62556 230.30177 230.77998 7725248 230.77998
#> 2008-09-02 237.49481 240.18971 229.84847 231.75632 12268815 231.75632
#> 2008-09-03 233.48982 236.25944 228.93190 231.33789 8661544 231.33789
#> 2008-09-04 229.14113 230.75507 223.86092 224.28931 9733347 224.28931
#> 2008-09-05 221.91321 225.38521 219.21832 221.29553 9102591 221.29553
#> 2008-09-08 225.16602 225.62430 207.99538 209.19090 18103403 209.19090
#> 2008-09-09 210.79489 215.38269 206.72514 208.54831 14513397 208.54831
#> 2008-09-10 211.44246 211.44745 204.07507 206.30672 12500279 206.30672
#> 2008-09-11 203.41257 216.73263 202.43124 216.06514 12991313 216.06514
#> 2008-09-12 214.30174 220.16975 213.69900 218.01283 12101189 218.01283
#> 2008-09-15 211.20834 220.15979 211.06389 216.11993 13184032 216.11993
#> 2008-09-16 212.18468 223.80113 211.95056 220.63800 14033806 220.63800
#> 2008-09-17 218.42131 218.75008 205.94806 206.47110 18322220 206.47110
#> 2008-09-18 210.53088 218.76999 204.48355 218.72018 17243190 218.72018
#> 2008-09-19 229.63925 230.17226 220.81235 223.73637 20087010 223.73637
#> 2008-09-22 226.21709 226.21709 213.69900 214.26688 8847639 214.26688
#> 2008-09-23 215.81607 219.57199 212.06512 213.83350 10447413 213.83350
#> 2008-09-24 214.36650 221.66913 214.25194 216.74260 8515800 216.74260
#> 2008-09-25 218.60063 224.15979 217.17596 218.97922 10078235 218.97922
#> 2008-09-26 213.20087 217.76376 209.72888 214.71519 10624675 214.71519
#> 2008-09-29 208.97172 210.96425 189.64416 189.78862 21606484 189.78862
#> 2008-09-30 197.25066 211.74632 195.42749 199.51218 6195736 199.51218
#> 2008-10-01 204.80733 207.71144 200.79736 205.09126 12516339 205.09126
#> 2008-10-02 204.12987 204.22452 192.27930 194.51590 12014666 194.51590
#> 2008-10-03 197.93311 205.47981 190.81976 192.73259 16045719 192.73259
#> 2008-10-06 186.29173 187.29298 177.91313 184.91191 22525315 184.91191
#> 2008-10-07 185.96794 186.78987 172.04015 172.35896 22191669 172.35896
#> 2008-10-08 164.46355 178.82472 162.44611 168.42371 23741457 168.42371
#> 2008-10-09 171.61675 173.63417 160.23441 163.87575 16210534 163.87575
#> 2008-10-10 155.99528 170.30666 154.57063 165.38011 21275046 165.38011
#> 2008-10-13 177.23070 190.26186 172.22945 189.79858 17877760 189.79858
#> 2008-10-14 196.03023 196.51341 177.83344 180.67778 15627959 180.67778
#> 2008-10-15 176.66283 178.82970 168.78236 168.95172 13493187 168.95172
#> 2008-10-16 165.75870 177.58437 154.14224 175.85086 32601141 175.85086
#> 2008-10-17 188.77243 192.27930 181.09621 185.57442 28605219 185.57442
#> 2008-10-20 189.16595 189.77866 179.12360 188.95177 13557427 188.95177
#> 2008-10-21 185.49970 191.17343 180.32410 180.69771 11607345 180.69771
#> 2008-10-22 177.82846 184.15474 171.35771 177.17091 13169177 177.17091
#> 2008-10-23 176.16469 178.33157 168.36394 175.50218 13006369 175.50218
#> 2008-10-24 162.62544 174.58063 161.76367 169.01150 14773167 169.01150
#> 2008-10-27 166.77986 170.85957 162.19206 164.12981 12447883 164.12981
#> 2008-10-28 168.89195 183.96545 163.64163 183.68649 16271562 183.68649
#> 2008-10-29 182.21202 184.80730 175.52708 178.33157 19586340 178.33157
#> 2008-10-30 183.54204 185.30543 178.51588 179.17342 16037689 179.17342
#> 2008-10-31 177.41501 185.28551 176.47354 179.00903 14902249 179.00903
#> 2008-11-03 178.12236 180.81725 170.07752 172.59805 11953638 172.59805
#> 2008-11-04 176.06009 185.48476 172.10490 182.78488 14754898 182.78488
#> 2008-11-05 180.39882 183.75125 170.01773 170.48099 13945074 170.48099
#> 2008-11-06 169.35023 171.56692 162.29668 164.99158 17213881 164.99158
#> 2008-11-07 165.93802 169.93803 162.05757 164.95172 9397693 164.95172
#> 2008-11-10 163.38759 164.10489 154.15718 158.79480 16220772 158.79480
#> 2008-11-11 153.76863 157.55943 149.69890 155.14847 20369264 155.14847
#> 2008-11-12 150.46103 155.66154 143.34271 144.95666 20177548 144.95666
#> 2008-11-13 145.34023 155.91559 139.47720 155.45731 26568614 155.45731
#> 2008-11-14 151.05879 161.88820 150.71509 154.43115 19105545 154.43115
#> 2008-11-17 150.93427 154.50090 148.41869 149.49963 15144152 149.49963
#> 2008-11-18 150.22192 151.29790 142.14221 148.15468 16754766 148.15468
#> 2008-11-19 147.14346 149.53451 138.76985 139.56686 15727932 139.56686
#> 2008-11-20 136.93175 140.94171 129.03635 129.29536 19632111 129.29536
#> 2008-11-21 130.76486 134.18205 123.18826 130.72501 20565798 130.72501
#> 2008-11-24 134.12726 134.47096 124.04007 128.23933 20184775 128.23933
#> 2008-11-25 133.83835 142.79477 133.16087 140.49838 21623146 140.49838
#> 2008-11-26 139.61668 147.17835 137.58431 145.49963 12760852 145.49963
#> 2008-11-28 144.74745 147.67149 143.60175 145.93301 5150232 145.93301
#> 2008-12-01 142.80473 143.15343 132.49338 132.49837 11465214 132.49837
#> 2008-12-02 134.36137 138.37135 130.79973 137.04134 11723177 137.04134
#> 2008-12-03 134.42116 140.15466 132.17458 139.19327 11853865 139.19327
#> 2008-12-04 137.74869 141.21568 133.88318 136.65778 9809832 136.65778
#> 2008-12-05 135.00397 141.58929 131.51704 141.46475 13091286 141.46475
#> 2008-12-08 144.45355 154.14224 140.47347 150.49092 16349654 150.49092
#> 2008-12-09 148.28917 158.40625 147.95044 152.41371 13831450 152.41371
#> 2008-12-10 154.04260 156.86204 151.68645 153.83339 10513259 153.83339
#> 2008-12-11 151.51708 155.85582 148.34396 149.54945 12404722 149.54945
#> 2008-12-12 147.30287 157.64410 146.45106 157.29044 11487096 157.29044
#> 2008-12-15 156.41870 158.65034 151.98532 154.75494 13526311 154.75494
#> 2008-12-16 156.67274 164.13478 155.05382 162.03267 14172122 162.03267
#> 2008-12-17 158.72507 160.46355 155.62668 157.03140 11622802 157.03140
#> 2008-12-18 157.75868 159.57687 153.97786 154.56067 9562710 154.56067
#> 2008-12-19 154.91434 158.30165 153.92307 154.50588 11267275 154.50588
#> 2008-12-22 153.70387 154.17212 144.77235 148.00026 7864568 148.00026
#> 2008-12-23 149.65405 151.08868 147.78108 148.45357 7583719 148.45357
#> 2008-12-24 150.17709 152.59802 148.63289 150.90935 3857405 150.90935
#> 2008-12-26 151.46727 152.06004 148.59802 149.61919 3932886 149.61919
#> 2008-12-29 149.54945 150.12729 145.24559 148.15468 7431551 148.15468
#> 2008-12-30 149.83836 152.83215 148.79727 150.98906 7715813 150.98906
#> 2008-12-31 151.53203 154.91933 150.73999 153.25058 5795241 153.25058
#> 2009-01-02 153.72380 160.30913 152.17960 160.06006 7248066 160.06006
#> 2009-01-05 159.90065 165.00154 156.91185 163.41249 9814650 163.41249
#> 2009-01-06 165.86829 169.76369 162.58559 166.40626 12898566 166.40626
#> 2009-01-07 163.54698 164.83714 158.77986 160.40376 9022693 160.40376
#> 2009-01-08 158.54573 161.98782 158.07748 161.98782 7228393 161.98782
#> 2009-01-09 163.13852 163.13852 156.11484 156.94673 8713539 156.94673
#> 2009-01-12 157.56441 158.87949 154.53577 155.76117 6633371 155.76117
#> 2009-01-13 155.30289 159.70140 154.61546 156.57312 8898228 156.57312
#> 2009-01-14 154.42119 156.31410 148.31906 149.92305 10976790 149.92305
#> 2009-01-15 148.22940 151.22317 142.85953 148.93675 11913488 148.93675
#> 2009-01-16 151.94049 153.54945 147.29790 149.27548 10487965 149.27548
#> 2009-01-20 149.01147 149.19080 140.84708 140.84708 10134244 140.84708
#> 2009-01-21 143.63661 151.18333 143.63661 150.97411 9885916 150.97411
#> 2009-01-22 148.46352 154.09741 147.02391 152.67772 16595973 152.67772
#> 2009-01-23 154.05756 165.36018 151.54198 161.74374 21546058 161.74374
#> 2009-01-26 161.81847 163.38759 159.68147 161.33029 9255964 161.33029
#> 2009-01-27 162.61548 166.31163 161.52954 165.12108 9891537 165.12108
#> 2009-01-28 168.35895 175.50716 167.52707 173.68399 15440459 173.68399
#> 2009-01-29 171.62669 171.88075 169.41997 171.01898 14622203 171.01898
#> 2009-01-30 171.70142 173.74875 167.37265 168.63292 9379024 168.63292
#> 2009-02-02 166.52084 171.85584 165.38011 169.64911 10452833 169.64911
#> 2009-02-03 170.64539 170.85957 166.29170 169.58934 13162151 169.58934
#> 2009-02-04 169.40004 176.55821 168.95172 170.85957 13685907 170.85957
#> 2009-02-05 169.81848 177.02646 167.87077 176.19955 14583258 176.19955
#> 2009-02-06 177.56444 186.20705 177.05635 184.94678 14128961 184.94678
#> 2009-02-09 184.94678 189.78862 182.96420 188.67780 9991912 188.67780
#> 2009-02-10 187.28799 188.04517 178.27678 178.58562 14260653 178.58562
#> 2009-02-11 178.80479 181.81850 175.84091 178.35150 10502419 178.35150
#> 2009-02-12 175.92061 181.13107 175.08374 180.84714 11142208 180.84714
#> 2009-02-13 180.41875 180.81725 176.95174 178.17217 8324486 178.17217
#> 2009-02-17 172.60802 172.89694 169.21075 170.69022 11403383 170.69022
#> 2009-02-18 172.97166 176.03020 169.62421 175.89571 12094163 175.89571
#> 2009-02-19 178.06757 179.22821 170.06755 170.68025 10014798 170.68025
#> 2009-02-20 168.39381 173.80852 166.87451 172.57814 12480806 172.57814
#> 2009-02-23 172.85211 174.24689 164.15968 164.41374 10481340 164.41374
#> 2009-02-24 164.89195 174.15721 164.82719 172.08000 12237498 172.08000
#> 2009-02-25 170.43616 175.49222 168.82719 170.18211 12926471 170.18211
#> 2009-02-26 172.33405 175.58685 167.95048 167.96045 11253222 167.96045
#> 2009-02-27 165.85335 171.26805 164.93678 168.36394 10880631 168.36394
#> 2009-03-02 166.04263 169.71387 162.39131 162.96915 11620393 162.96915
#> 2009-03-03 164.41872 166.22195 160.57314 162.13229 13098513 162.13229
#> 2009-03-04 160.97662 163.88571 157.10115 158.86453 15695411 158.86453
#> 2009-03-05 157.64909 158.94424 150.75493 152.24933 13108751 152.24933
#> 2009-03-06 153.03638 154.51584 146.57559 153.70886 14522631 153.70886
#> 2009-03-09 149.42990 152.71260 144.18455 144.90187 12991112 144.90187
#> 2009-03-10 148.56813 154.67026 146.57559 153.50961 13510853 153.50961
#> 2009-03-11 154.47101 159.40253 152.28420 158.36142 11891606 158.36142
#> 2009-03-12 158.17711 161.89319 156.23938 161.16093 10085863 161.16093
#> 2009-03-13 162.44113 163.11859 158.91933 161.60426 7842084 161.60426
#> 2009-03-16 162.38634 164.24936 158.70015 159.24809 9930684 159.24809
#> 2009-03-17 159.49219 167.04388 158.94922 167.04388 9460327 167.04388
#> 2009-03-18 166.77986 169.36517 163.41249 165.92806 10061974 165.92806
#> 2009-03-19 165.22072 167.37265 163.07873 164.35396 8253220 164.35396
#> 2009-03-20 164.53330 165.87326 162.56068 164.46355 9511318 164.46355
#> 2009-03-23 166.15720 174.07254 165.89319 173.64912 8575021 173.64912
#> 2009-03-24 172.60304 176.25934 171.35771 172.93678 7668637 172.93678
#> 2009-03-25 174.54576 175.01401 167.49718 171.39258 8705107 171.39258
#> 2009-03-26 175.90565 178.90941 173.59930 175.98537 12051604 175.98537
#> 2009-03-27 174.34651 175.34277 172.08997 173.20081 6670509 173.20081
#> 2009-03-30 170.63542 171.26306 167.39755 170.70515 6211395 170.70515
#> 2009-03-31 173.81351 176.09495 172.44363 173.38013 7338002 173.38013
#> 2009-04-01 171.24812 176.95673 169.66904 176.38386 6627147 176.38386
#> 2009-04-02 180.97665 184.18961 179.48724 180.57317 9009644 180.57317
#> 2009-04-03 181.56943 185.16595 178.33157 184.19957 7608010 184.19957
#> 2009-04-06 182.81476 184.21950 180.02522 183.43245 6585191 183.43245
#> 2009-04-07 180.62299 181.19583 176.99159 178.65535 7387788 178.65535
#> 2009-04-08 181.07130 181.81850 177.43991 180.32410 5551129 180.32410
#> 2009-04-09 184.06010 186.47604 182.44116 185.55449 6790558 185.55449
#> 2009-04-13 184.97168 188.84218 184.45860 188.34903 6123065 188.34903
#> 2009-04-14 187.76621 187.79111 182.11739 183.76621 6882902 183.76621
#> 2009-04-15 182.86458 189.81851 181.40007 189.04143 9898363 189.04143
#> 2009-04-16 190.03769 195.71640 189.79858 193.64418 20446553 193.64418
#> 2009-04-17 192.28925 199.16348 191.68651 195.38763 21542043 195.38763
#> 2009-04-20 192.35400 194.59561 187.24316 188.94180 8891001 188.94180
#> 2009-04-21 187.38264 191.43247 187.34778 190.02275 7418503 190.02275
#> 2009-04-22 190.16223 194.27182 188.79735 191.21329 7029851 191.21329
#> 2009-04-23 193.03146 194.14729 189.84341 191.62674 5237558 191.62674
#> 2009-04-24 192.30420 195.85588 189.53957 194.01778 6796179 194.01778
#> 2009-04-27 191.45239 194.01778 190.66036 192.25438 4598371 192.25438
#> 2009-04-28 191.15849 193.79860 190.05762 191.13856 5909267 191.13856
#> 2009-04-29 192.26434 196.74754 192.19461 195.00407 7247062 195.00407
#> 2009-04-30 197.14107 201.12115 196.66286 197.24568 8744052 197.24568
#> 2009-05-01 196.77743 198.05264 195.04393 196.10994 4873599 196.10994
#> 2009-05-04 198.34157 200.44867 196.65788 200.23946 6430011 200.23946
#> 2009-05-05 199.24319 201.74382 197.88329 200.74257 4819598 200.74257
#> 2009-05-06 202.63547 203.37769 199.75128 200.98167 5285538 200.98167
#> 2009-05-07 201.29550 201.73883 195.51715 197.56448 6022088 197.56448
#> 2009-05-08 200.67284 204.29924 196.76248 202.90446 7759175 202.90446
#> 2009-05-11 200.64792 205.23074 199.85091 203.22826 5137786 203.22826
#> 2009-05-12 204.23946 204.72763 196.81728 198.76000 7610018 198.76000
#> 2009-05-13 196.30919 197.45489 193.44991 194.04268 5706911 194.04268
#> 2009-05-14 193.67406 195.37270 191.62674 193.02649 5896017 193.02649
#> 2009-05-15 194.81976 196.31915 193.81853 194.27182 6039955 194.27182
#> 2009-05-18 196.62799 197.91318 191.98041 197.67905 6728526 197.67905
#> 2009-05-19 197.31043 200.07008 195.76622 198.69524 5696271 198.69524
#> 2009-05-20 200.29425 202.07756 196.76248 197.84842 4585122 197.84842
#> 2009-05-21 197.41007 200.66785 196.18465 197.50969 5459989 197.50969
#> 2009-05-22 197.58939 198.58067 195.26808 196.01529 3450083 196.01529
#> 2009-05-26 195.24318 201.74382 194.27182 201.42500 6232273 201.42500
#> 2009-05-27 202.06262 205.16101 201.64917 202.02277 6091347 202.02277
#> 2009-05-28 203.57695 205.04146 201.54954 204.43373 5357607 204.43373
#> 2009-05-29 205.28554 207.83598 204.58318 207.83598 5316252 207.83598
#> 2009-06-01 208.58318 213.99788 208.48355 212.48357 6669706 212.48357
#> 2009-06-02 212.32913 214.17722 210.90945 213.40013 5266868 213.40013
#> 2009-06-03 212.20460 215.42255 211.20834 215.01906 7092084 215.01906
#> 2009-06-04 216.83723 219.79614 216.43874 219.31795 7303473 219.31795
#> 2009-06-05 221.70399 222.83476 218.90947 221.33040 7389193 221.33040
#> 2009-06-08 218.92940 219.63675 216.24945 218.56576 6220629 218.56576
#> 2009-06-09 218.47111 219.42754 215.07385 216.99664 6534200 216.99664
#> 2009-06-10 217.30051 218.12741 212.53836 215.49228 6742980 215.49228
#> 2009-06-11 215.07883 216.05518 213.38518 213.69900 5751879 213.69900
#> 2009-06-12 212.63300 213.05144 209.81854 211.62677 5858678 211.62677
#> 2009-06-15 209.96301 209.96301 206.22700 207.60684 7501814 207.60684
#> 2009-06-16 208.87210 209.75877 206.93436 207.22328 6122262 207.22328
#> 2009-06-17 207.31792 209.07632 205.01157 206.80484 7006364 206.80484
#> 2009-06-18 207.06387 208.56325 205.72888 206.25690 6193528 206.25690
#> 2009-06-19 208.32414 209.44495 206.51593 209.26064 8550128 209.26064
#> 2009-06-22 207.69650 207.96550 200.19463 202.91443 8279719 202.91443
#> 2009-06-23 202.56573 203.73137 200.52339 202.08255 5820937 202.08255
#> 2009-06-24 203.60683 205.34532 202.52090 203.88080 4934025 203.88080
#> 2009-06-25 202.74008 207.17346 202.49600 207.10870 6111823 207.10870
#> 2009-06-26 206.06761 213.31545 205.78368 211.86587 6537814 211.86587
#> 2009-06-29 212.20460 213.10124 210.33162 211.27808 4354862 211.27808
#> 2009-06-30 211.20834 212.80734 208.32913 210.00784 5207245 210.00784
#> 2009-07-01 211.30797 212.40385 208.29427 208.71269 4638923 208.71269
#> 2009-07-02 206.92938 206.92938 202.64543 203.48230 5054073 203.48230
#> 2009-07-06 202.49101 204.55328 200.08005 204.04021 4542162 204.04021
#> 2009-07-07 203.35776 203.83099 197.25066 197.57445 6543033 197.57445
#> 2009-07-08 199.25314 202.24194 198.28677 200.49350 6908197 200.49350
#> 2009-07-09 202.30173 206.45117 202.14232 204.42876 6575756 204.42876
#> 2009-07-10 204.02527 207.90572 203.58690 206.42627 5875139 206.42627
#> 2009-07-13 207.30795 211.46736 206.81480 211.35777 8121729 211.35777
#> 2009-07-14 211.06389 212.56824 209.64918 211.55205 5813308 211.55205
#> 2009-07-15 214.02777 218.52094 213.44496 218.26688 7582314 218.26688
#> 2009-07-16 217.52466 222.04272 216.23949 220.47362 13158136 220.47362
#> 2009-07-17 215.69153 216.92691 212.55330 214.32167 13759582 214.32167
#> 2009-07-20 214.13736 215.61682 212.32913 214.28181 6330640 214.28181
#> 2009-07-21 214.66538 215.14359 212.06512 213.15106 5958651 213.15106
#> 2009-07-22 213.20087 214.29677 210.95927 213.04645 5192791 213.04645
#> 2009-07-23 213.53960 219.78120 211.95554 217.85344 6982474 217.85344
#> 2009-07-24 217.09129 224.40389 216.68780 222.52593 7280989 222.52593
#> 2009-07-27 222.18720 222.54086 217.98793 221.56950 5027574 221.56950
#> 2009-07-28 219.67660 220.57822 217.23575 219.10375 5083985 219.10375
#> 2009-07-29 217.79863 218.08258 215.13861 217.30548 3988896 217.30548
#> 2009-07-30 220.47859 224.89204 220.47859 221.98793 6421178 221.98793
#> 2009-07-31 224.14983 225.50475 220.38893 220.69777 5742243 220.69777
#> 2009-08-03 223.53215 226.10251 222.98421 225.26067 5200018 225.26067
#> 2009-08-04 223.84596 226.15233 223.37773 226.01784 4797515 226.01784
#> 2009-08-05 227.14859 227.60190 223.10375 224.72766 4701557 224.72766
#> 2009-08-06 226.30176 226.59068 223.42754 224.33913 4237624 224.33913
#> 2009-08-07 226.98421 228.85220 226.64548 227.69653 5105264 227.69653
#> 2009-08-10 226.72020 228.34909 226.04771 227.45245 3497059 227.45245
#> 2009-08-11 225.98795 227.76129 225.34535 226.12244 3437838 226.12244
#> 2009-08-12 226.85469 230.01285 226.61061 228.43378 4700352 228.43378
#> 2009-08-13 230.21211 231.49231 228.59816 230.27687 4005357 230.27687
#> 2009-08-14 230.52593 230.72519 227.59193 229.14113 3362757 229.14113
#> 2009-08-17 224.90700 225.15108 220.73263 221.61433 5260042 221.61433
#> 2009-08-18 221.71895 223.01408 220.33414 221.80861 4719825 221.80861
#> 2009-08-19 219.17348 221.66913 218.46115 221.15605 4526905 221.15605
#> 2009-08-20 225.15607 230.22705 224.77249 229.34535 8027778 229.34535
#> 2009-08-21 231.90077 232.17476 230.46118 231.75134 7147691 231.75134
#> 2009-08-24 232.80240 234.16728 231.34286 233.48982 4925192 233.48982
#> 2009-08-25 233.68907 236.28934 233.48485 234.80490 4699549 234.80490
#> 2009-08-26 235.49730 235.61685 232.47861 233.12619 3990502 233.12619
#> 2009-08-27 233.41510 233.41510 229.50476 232.15981 4012785 232.15981
#> 2009-08-28 233.75383 235.30302 230.82481 231.50725 3556481 231.50725
#> 2009-08-31 229.03651 230.06766 228.14485 229.97301 3930477 229.97301
#> 2009-09-01 228.98172 232.53839 226.36154 227.02904 5209253 227.02904
#> 2009-09-02 227.05893 228.30924 225.44995 225.65918 3623130 225.65918
#> 2009-09-03 227.05893 228.26939 226.65045 227.90575 3304741 227.90575
#> 2009-09-04 227.93066 230.43626 227.03900 229.78870 3009639 229.78870
#> 2009-09-08 231.27811 232.62308 227.06889 228.45371 5333316 228.45371
#> 2009-09-09 228.67288 232.26442 228.54336 231.11871 4407258 231.11871
#> 2009-09-10 232.45371 234.59070 230.13739 234.59070 5088201 234.59070
#> 2009-09-11 234.32170 235.76630 232.94188 235.18846 3820065 235.18846
#> 2009-09-14 234.37650 237.50975 234.14735 236.67290 3966211 236.67290
#> 2009-09-15 236.65297 238.56082 235.47240 237.87837 4814177 237.87837
#> 2009-09-16 239.00415 243.77129 238.34662 243.23331 5189981 243.23331
#> 2009-09-17 244.36905 247.75635 242.66544 244.94189 8999808 244.94189
#> 2009-09-18 247.45747 247.56207 244.69781 244.81238 6591615 244.81238
#> 2009-09-21 242.95934 248.51849 242.20216 247.57204 4248666 247.57204
#> 2009-09-22 249.52472 250.05772 247.97553 248.59819 6105198 248.59819
#> 2009-09-23 249.45499 252.55337 247.92572 248.29932 5428672 248.29932
#> 2009-09-24 249.30057 249.76880 245.57951 247.45747 5074148 247.45747
#> 2009-09-25 246.22209 249.03157 245.08138 245.32048 4114565 245.32048
#> 2009-09-28 246.49608 249.81364 245.72894 248.33418 3692388 248.33418
#> 2009-09-29 248.83232 248.94191 245.58449 248.33418 4214137 248.33418
#> 2009-09-30 249.06644 249.13617 242.71027 246.99919 6306952 246.99919
#> 2009-10-01 245.57951 247.30803 242.59071 242.69034 5647489 242.69034
#> 2009-10-02 240.96680 244.95186 240.39893 241.38522 5221097 241.38522
#> 2009-10-05 242.91449 245.29558 240.76755 243.34787 4305277 243.34787
#> 2009-10-06 244.93193 248.75261 244.93193 248.43880 5485083 248.43880
#> 2009-10-07 248.56830 258.52597 247.97553 257.80368 9784939 257.80368
#> 2009-10-08 258.81491 260.64804 255.71153 256.12997 8639863 256.12997
#> 2009-10-09 257.36035 259.78128 256.28937 257.16110 5496726 257.16110
#> 2009-10-12 260.73270 261.89835 258.69037 261.04156 6669305 261.04156
#> 2009-10-13 261.21591 262.74518 259.71652 262.07269 6097570 262.07269
#> 2009-10-14 265.23584 266.79001 264.01044 266.66049 6541227 266.66049
#> 2009-10-15 265.87842 267.44754 262.65051 263.96561 12246532 263.96561
#> 2009-10-16 272.64307 276.33920 271.24829 273.89838 17750083 273.89838
#> 2009-10-19 275.31305 275.76636 273.34045 275.01419 6459923 275.01419
#> 2009-10-20 274.79001 275.44257 269.34045 274.82986 8117714 274.82986
#> 2009-10-21 273.92825 278.63061 273.47494 274.52103 7368717 274.52103
#> 2009-10-22 273.97308 276.46375 272.97681 276.01044 4690516 276.01044
#> 2009-10-23 276.58829 277.90335 274.57083 275.81119 4803337 275.81119
#> 2009-10-26 276.83734 279.77136 274.41641 276.07022 5963068 276.07022
#> 2009-10-27 274.45627 276.24457 271.06399 273.12128 6457112 273.12128
#> 2009-10-28 272.91205 273.97308 268.12003 269.14121 5154849 269.14121
#> 2009-10-29 270.49112 274.88467 269.48990 274.49612 5064111 274.49612
#> 2009-10-30 273.97308 274.05777 266.12250 267.05899 6963002 267.05899
#> 2009-11-02 267.53720 268.72275 263.13370 265.99799 6428205 265.99799
#> 2009-11-03 264.01541 267.74643 263.16361 267.64182 4778243 267.64182
#> 2009-11-04 269.39026 271.73148 267.20844 269.15613 4682887 269.15613
#> 2009-11-05 270.73023 273.85852 270.31677 273.30060 3709251 273.30060
#> 2009-11-06 272.83734 274.85977 271.73148 274.52103 3667094 274.52103
#> 2009-11-09 276.68790 280.23959 276.08017 280.20471 5319665 280.20471
#> 2009-11-10 280.31430 283.32800 279.95068 282.32178 4478323 282.32178
#> 2009-11-11 284.17483 285.67920 281.87347 284.21469 4656790 284.21469
#> 2009-11-12 283.71655 285.38031 281.69415 282.86475 3786741 282.86475
#> 2009-11-13 283.58206 285.18607 282.24707 284.95691 3346095 284.95691
#> 2009-11-16 286.42639 287.41769 285.32056 287.06403 4414886 287.06403
#> 2009-11-17 286.36163 287.67172 285.78879 287.66675 3847769 287.66675
#> 2009-11-18 287.24832 288.30936 284.96689 287.24832 3110817 287.24832
#> 2009-11-19 285.81369 285.92828 283.93573 285.42517 4352252 285.42517
#> 2009-11-20 283.68668 284.73276 283.63687 283.91580 4027439 283.91580
#> 2009-11-23 287.16861 292.20474 286.85480 290.08768 5114097 290.08768
#> 2009-11-24 290.17236 291.05405 287.19354 290.45630 3222433 290.45630
#> 2009-11-25 292.11011 292.43390 290.25705 291.77634 2933354 291.77634
#> 2009-11-27 284.93201 290.14249 284.41892 288.79752 2779580 288.79752
#> 2009-11-30 289.23090 290.74521 287.47748 290.41147 3463132 290.41147
#> 2009-12-01 292.96689 294.50613 290.41147 293.83365 4657994 293.83365
#> 2009-12-02 294.39652 295.39777 292.01544 292.65805 3338868 292.65805
#> 2009-12-03 293.42020 294.62070 291.40774 291.77634 2868110 291.77634
#> 2009-12-04 295.40277 296.30438 288.50861 291.41272 5046043 291.41272
#> 2009-12-07 291.01422 293.24585 289.41519 292.03040 3284666 292.03040
#> 2009-12-08 290.66052 294.22717 289.91333 292.42889 3059425 292.42889
#> 2009-12-09 292.65308 293.56464 290.70038 293.41022 3575351 293.41022
#> 2009-12-10 294.11758 296.24460 294.10263 294.64560 3349106 294.64560
#> 2009-12-11 296.22965 296.26453 292.76764 294.15244 3452894 294.15244
#> 2009-12-14 296.56342 297.53973 295.19852 296.75269 3841144 296.75269
#> 2009-12-15 295.54224 297.07648 294.39154 295.46252 4577895 295.46252
#> 2009-12-16 298.18234 299.06403 297.20599 297.76392 5639861 297.76392
#> 2009-12-17 297.10638 297.70413 295.77136 295.86105 5297382 295.86105
#> 2009-12-18 296.90213 298.34671 296.38907 297.09641 7089474 297.09641
#> 2009-12-21 297.68918 298.80002 296.72281 298.22220 5161675 298.22220
#> 2009-12-22 299.54721 299.62692 298.30689 299.43762 3775699 299.43762
#> 2009-12-23 300.62320 305.29071 300.29941 304.69791 4160938 304.69791
#> 2009-12-24 305.32059 308.60327 304.99182 308.08524 1723837 308.08524
#> 2009-12-28 309.66928 311.82620 308.08524 310.27203 3408528 310.27203
#> 2009-12-29 311.20352 311.25336 307.99057 308.54352 2860281 308.54352
#> 2009-12-30 308.09518 310.20230 307.85111 310.20230 2942187 310.20230
#> 2009-12-31 311.20853 311.53229 308.83243 308.83243 2448744 308.83243
#> 2010-01-04 312.30441 313.57962 310.95447 312.20477 3927065 312.20477
#> 2010-01-05 312.41898 312.74774 309.60950 310.82993 6031925 310.82993
#> 2010-01-06 311.76144 311.76144 302.04785 302.99429 7987226 302.99429
#> 2010-01-07 303.56216 303.86105 295.21844 295.94074 12876685 295.94074
#> 2010-01-08 294.89465 300.49866 293.45505 299.88596 9484016 299.88596
#> 2010-01-11 301.10141 301.10141 295.91086 299.43265 14479871 299.43265
#> 2010-01-12 297.70911 297.96317 292.90213 294.13751 9742983 294.13751
#> 2010-01-13 287.16861 293.09143 285.87845 292.44882 13041902 292.44882
#> 2010-01-14 290.85977 295.99057 290.31683 293.82367 8511986 293.82367
#> 2010-01-15 295.56216 295.67175 287.94074 288.91705 10909740 288.91705
#> 2010-01-19 289.51483 294.10760 287.06900 292.71283 8665760 292.71283
#> 2010-01-20 291.89591 291.89591 286.57086 289.12131 6525769 289.12131
#> 2010-01-21 290.63065 292.31433 285.05655 290.40149 12662686 290.40149
#> 2010-01-22 281.19601 284.23462 266.43133 273.97806 13651779 273.97806
#> 2010-01-25 272.27445 273.91330 266.75513 268.99176 8872934 268.99176
#> 2010-01-26 267.98053 273.77383 267.14368 270.19723 8743651 270.19723
#> 2010-01-27 269.62439 272.80246 266.65552 270.03784 7958519 270.03784
#> 2010-01-28 271.22836 272.47867 264.30930 266.14740 6482407 266.14740
#> 2010-01-29 268.23956 269.48489 261.82361 263.98053 8312039 263.98053
#> 2010-02-01 266.30185 266.90457 264.15985 265.51477 4518473 265.51477
#> 2010-02-02 266.48117 266.48117 262.81988 264.56833 8223107 264.56833
#> 2010-02-03 263.34790 270.03784 263.12872 269.40021 6020683 269.40021
#> 2010-02-04 267.49734 267.99548 261.79871 262.40643 6780721 262.40643
#> 2010-02-05 263.21341 265.75388 260.25452 264.65301 6335659 264.65301
#> 2010-02-08 265.25577 269.98801 264.77255 265.73895 5408798 265.73895
#> 2010-02-09 268.76260 269.75391 266.53595 267.21841 5660337 267.21841
#> 2010-02-10 266.03781 267.89087 262.85974 266.22711 5369049 266.22711
#> 2010-02-11 265.66422 269.23584 263.76135 267.19849 4838067 267.19849
#> 2010-02-12 265.48987 267.57208 264.25949 265.56461 4576490 265.56461
#> 2010-02-16 267.43259 271.04904 266.15240 269.63931 7336195 269.63931
#> 2010-02-17 269.98801 270.68539 267.80121 268.10010 4074616 268.10010
#> 2010-02-18 267.76636 271.48740 267.06897 270.59573 4691319 270.59573
#> 2010-02-19 269.25577 270.99924 268.84232 269.37033 5125339 269.37033
#> 2010-02-22 272.65301 272.72775 269.48990 270.38654 4305277 270.38654
#> 2010-02-23 270.48615 270.79999 265.15115 266.53595 5766734 266.53595
#> 2010-02-24 265.99298 268.21466 264.26446 264.74268 4670641 264.74268
#> 2010-02-25 262.57581 263.25824 259.02908 262.23209 6643207 262.23209
#> 2010-02-26 262.72525 264.88217 260.76260 262.41641 4113963 262.41641
#> 2010-03-01 263.61191 265.64929 262.88464 265.35040 4492576 265.35040
#> 2010-03-02 266.74020 271.81119 266.50607 269.51977 8746261 269.51977
#> 2010-03-03 270.16736 273.03659 268.61816 271.64182 6201960 271.64182
#> 2010-03-04 272.22961 277.02664 272.08017 276.25952 6391467 276.25952
#> 2010-03-05 279.62689 282.77508 278.90460 281.05154 7853728 281.05154
#> 2010-03-08 281.33548 281.53473 279.45752 280.18979 4790690 280.18979
#> 2010-03-09 278.87970 281.27570 277.21094 279.04904 6377013 279.04904
#> 2010-03-10 280.82739 288.16986 280.05530 287.14868 11352192 287.14868
#> 2010-03-11 286.05777 292.01047 286.02789 289.48492 8498335 289.48492
#> 2010-03-12 292.97186 293.04159 288.49863 288.68793 5527441 288.68793
#> 2010-03-15 282.28195 283.66177 276.96188 280.53848 9342688 280.53848
#> 2010-03-16 279.86600 283.14868 279.33298 281.54471 6888724 281.54471
#> 2010-03-17 283.08893 284.65802 281.07147 281.72403 6668100 281.72403
#> 2010-03-18 281.30560 283.15866 280.42889 282.14246 3567723 282.14246
#> 2010-03-19 278.95441 282.93948 277.59949 278.95441 9624340 278.95441
#> 2010-03-22 277.01666 282.36661 276.10510 277.70908 8039622 277.70908
#> 2010-03-23 277.47995 278.11258 269.98801 273.47494 11043840 273.47494
#> 2010-03-24 271.73645 278.87970 268.84232 277.62439 13179616 277.62439
#> 2010-03-25 278.46625 284.93201 278.28693 280.38904 7891268 280.38904
#> 2010-03-26 281.57956 282.63562 278.96439 280.29440 5412612 280.29440
#> 2010-03-29 280.44882 281.30560 279.23834 280.17483 6232273 280.17483
#> 2010-03-30 280.36414 282.75516 279.09390 282.29688 3970627 282.29688
#> 2010-03-31 281.46997 283.80621 280.35416 282.50113 6084320 282.50113
#> 2010-04-01 284.60821 285.65430 281.71906 283.33798 4221163 283.33798
#> 2010-04-05 284.38406 286.36664 283.43759 284.43884 3817255 284.43884
#> 2010-04-06 283.66675 284.37909 281.64432 283.04907 4135644 283.04907
#> 2010-04-07 282.59079 283.31308 279.88095 280.71780 5181348 280.71780
#> 2010-04-08 280.60821 283.86102 278.97931 282.68543 3909599 282.68543
#> 2010-04-09 282.68543 283.32303 280.94693 282.05280 4128617 282.05280
#> 2010-04-12 282.61569 285.92828 282.05280 285.29565 4722435 285.29565
#> 2010-04-13 285.19601 293.34049 284.49863 292.28943 7853929 292.28943
#> 2010-04-14 293.92828 295.06403 290.91458 293.40027 6830908 293.40027
#> 2010-04-15 294.97934 297.80377 293.04660 296.53851 13574290 296.53851
#> 2010-04-16 280.44882 283.34296 273.78876 274.04779 24562723 274.04779
#> 2010-04-19 273.35040 275.96063 271.48242 274.02289 7817191 274.02289
#> 2010-04-20 276.05029 278.78503 274.50110 276.48367 5977120 276.48367
#> 2010-04-21 277.19101 279.07895 275.04904 276.11505 4800928 276.11505
#> 2010-04-22 274.96936 275.21841 270.66049 272.50858 6585994 272.50858
#> 2010-04-23 272.60321 273.63434 270.12253 271.47745 4194463 271.47745
#> 2010-04-26 271.46747 271.47745 263.61691 264.82736 8770351 264.82736
#> 2010-04-27 263.48740 268.15988 262.63058 263.54217 7718222 263.54217
#> 2010-04-28 265.05649 266.41641 259.54217 263.60693 6837734 263.60693
#> 2010-04-29 265.68912 267.24829 262.35165 265.00668 6140731 265.00668
#> 2010-04-30 264.57330 267.83609 261.73895 261.86844 4889057 261.86844
#> 2010-05-03 262.26697 265.46497 261.55960 264.30930 3729527 264.30930
#> 2010-05-04 262.27692 262.38650 251.16357 252.23955 12198151 252.23955
#> 2010-05-05 249.55461 256.89709 249.30057 253.92821 9198750 253.92821
#> 2010-05-06 253.42509 257.79373 229.14113 248.40392 10037683 248.40392
#> 2010-05-07 249.05150 251.71651 239.76630 245.64925 10216150 245.64925
#> 2010-05-10 256.02536 260.43384 255.34291 259.85101 8286946 259.85101
#> 2010-05-11 256.87219 258.96933 253.16109 253.57454 6670108 253.57454
#> 2010-05-12 255.06396 255.06396 250.06270 251.75137 7732475 251.75137
#> 2010-05-13 257.28564 260.02536 254.23207 254.48613 6676532 254.48613
#> 2010-05-14 253.93320 254.54092 247.19844 252.81738 8262856 252.81738
#> 2010-05-17 252.44379 253.23084 248.24452 253.03656 5608544 253.03656
#> 2010-05-18 254.04776 254.53096 247.60690 248.25449 5672181 248.25449
#> 2010-05-19 247.20342 248.78748 242.95934 246.29184 6917231 246.29184
#> 2010-05-20 241.62932 241.88336 236.01535 236.61810 9863433 236.61810
#> 2010-05-21 233.65420 241.59445 231.33290 235.14363 19454247 235.14363
#> 2010-05-24 239.46742 243.98050 237.50975 237.68909 8723777 237.68909
#> 2010-05-25 233.20091 237.83354 231.13864 237.64426 6057420 237.64426
#> 2010-05-26 240.13492 243.96556 236.61311 236.84724 6977255 236.84724
#> 2010-05-27 241.56953 245.23579 239.62682 244.31426 5639258 244.31426
#> 2010-05-28 245.45000 245.80366 240.59817 241.90826 5811301 241.90826
#> 2010-06-01 239.31798 244.61313 239.16356 240.28435 5353592 240.28435
#> 2010-06-02 242.43131 246.01288 239.83105 245.76382 5100647 245.76382
#> 2010-06-03 246.63057 253.05150 246.42633 251.85599 7328767 251.85599
#> 2010-06-04 248.92696 253.67416 247.42259 248.42883 7869988 248.42883
#> 2010-06-07 248.59819 249.51975 240.67290 241.85347 7292633 241.85347
#> 2010-06-08 243.01413 243.50728 237.87837 241.48485 5390329 241.48485
#> 2010-06-09 242.70030 243.52721 235.11871 236.12494 5478458 236.12494
#> 2010-06-10 239.28809 243.33791 237.03155 242.59569 5175125 242.59569
#> 2010-06-11 240.34911 243.44252 239.91075 243.33791 3576756 243.33791
#> 2010-06-14 246.31674 246.32671 240.69282 240.69282 4096096 240.69282
#> 2010-06-15 240.63803 249.26569 240.18971 248.06519 8551132 248.06519
#> 2010-06-16 247.15858 251.05898 247.12871 249.69907 4595762 249.69907
#> 2010-06-17 250.78499 251.99048 247.41762 249.10629 3969423 249.10629
#> 2010-06-18 250.31676 250.79495 248.13493 249.08138 5767337 249.08138
#> 2010-06-21 249.01663 249.54962 241.53966 243.36780 5989366 243.36780
#> 2010-06-22 244.03529 247.37279 241.95808 242.21712 4456040 242.21712
#> 2010-06-23 242.53592 242.53592 238.18721 240.12495 4073411 240.12495
#> 2010-06-24 238.93442 240.47365 235.74637 236.66293 3801395 236.66293
#> 2010-06-25 237.63927 237.93317 234.40141 235.45744 4507231 235.45744
#> 2010-06-28 235.41261 237.88336 233.62930 235.15857 3537811 235.15857
#> 2010-06-29 230.85471 231.40762 224.71770 226.28185 7030453 226.28185
#> 2010-06-30 226.63054 228.06018 221.52965 221.64423 7233411 221.64423
#> 2010-07-01 221.81358 223.36278 216.00536 218.92442 7053540 218.92442
#> 2010-07-02 219.98544 220.31421 217.18593 217.45990 3886513 217.45990
#> 2010-07-06 221.17099 222.99915 216.00536 217.22081 5139392 217.22081
#> 2010-07-07 218.33662 224.80238 216.87709 224.25941 6282862 224.25941
#> 2010-07-08 225.92816 227.81111 223.99043 227.42755 5357807 227.42755
#> 2010-07-09 235.09878 235.74637 230.52593 232.87213 8695471 232.87213
#> 2010-07-12 235.30302 238.82483 234.66043 237.02657 6693796 237.02657
#> 2010-07-13 240.22458 245.57452 239.24326 243.68660 7982408 243.68660
#> 2010-07-14 244.02533 245.99295 242.32172 244.75261 6259374 244.75261
#> 2010-07-15 244.94688 246.42633 240.43878 246.08760 9752819 246.08760
#> 2010-07-16 233.68410 234.40141 228.90202 228.94685 15708259 228.94685
#> 2010-07-19 229.64424 233.94810 227.90575 232.21959 9134711 232.21959
#> 2010-07-20 229.65420 240.59320 229.44000 239.89581 8139395 239.89581
#> 2010-07-21 241.09631 241.94313 236.82732 237.85844 6583785 237.85844
#> 2010-07-22 240.71275 243.57701 240.33916 241.49980 4311500 241.49980
#> 2010-07-23 239.48735 244.37901 239.10877 244.11499 4545775 244.11499
#> 2010-07-26 243.63181 244.45871 241.53467 243.57204 4005357 243.57204
#> 2010-07-27 244.37402 247.82111 244.16978 245.39520 4920775 245.39520
#> 2010-07-28 246.54588 246.70030 240.43379 241.27066 5010711 241.27066
#> 2010-07-29 242.06767 243.52721 238.77004 241.58946 5371057 241.58946
#> 2010-07-30 238.92943 242.77004 238.67539 241.51973 4304273 241.51973
#> 2010-08-02 243.58200 245.71898 242.56082 244.28934 3731334 244.28934
#> 2010-08-03 244.33418 245.31052 242.47116 244.00043 3618111 244.00043
#> 2010-08-04 245.17104 252.55337 244.60815 252.21464 7653580 252.21464
#> 2010-08-05 252.00044 253.35039 250.83980 253.10132 4858945 253.10132
#> 2010-08-06 251.75635 251.92572 247.09882 249.17603 6663885 249.17603
#> 2010-08-09 250.18724 251.80617 249.74390 251.73145 3758435 251.73145
#> 2010-08-10 250.23704 252.05524 248.35411 250.91450 4163548 250.91450
#> 2010-08-11 247.93567 248.07018 244.83231 244.95186 4462665 244.95186
#> 2010-08-12 241.06642 246.45123 240.35410 245.08635 4425727 245.08635
#> 2010-08-13 243.58697 244.67789 242.09757 242.26692 3883903 242.26692
#> 2010-08-16 240.93690 244.02035 239.35284 241.88834 2619783 241.88834
#> 2010-08-17 243.35286 246.42633 242.10753 244.34413 3795574 244.34413
#> 2010-08-18 244.30429 244.51848 239.87589 240.17476 5392939 240.17476
#> 2010-08-19 239.60689 240.35410 232.75258 233.11124 7879424 233.11124
#> 2010-08-20 233.11124 234.91449 229.64922 230.14735 7864568 230.14735
#> 2010-08-23 229.88832 233.25072 228.01036 231.16852 5994786 231.16852
#> 2010-08-24 227.99542 228.32916 224.61807 224.85220 5546111 224.85220
#> 2010-08-25 224.15979 228.05022 224.15979 226.46117 5203632 226.46117
#> 2010-08-26 227.17848 227.77624 224.37897 224.64796 3567321 224.64796
#> 2010-08-27 225.43501 229.13614 222.98918 228.55830 4642135 228.55830
#> 2010-08-30 228.71771 229.02158 225.36528 225.49977 2472031 225.49977
#> 2010-08-31 224.21458 226.58571 223.16353 224.16975 3908194 224.16975
#> 2010-09-01 226.64050 231.60190 225.40512 229.30551 6480801 229.30551
#> 2010-09-02 230.55582 231.34786 229.29555 230.72519 3381026 230.72519
#> 2010-09-03 234.38148 235.05894 232.84723 234.27190 5099844 234.27190
#> 2010-09-07 231.38272 232.92195 230.64548 231.33290 3432618 231.33290
#> 2010-09-08 231.72643 235.36778 231.38770 234.41136 4821605 234.41136
#> 2010-09-09 238.02283 239.30304 234.41136 237.20091 4879421 237.20091
#> 2010-09-10 238.61562 238.99918 236.65297 237.18098 3963400 237.18098
#> 2010-09-13 239.55209 241.27066 238.86966 240.23454 4499803 240.23454
#> 2010-09-14 240.10503 241.46991 239.14363 239.31798 4449616 239.31798
#> 2010-09-15 239.07887 240.04526 238.35658 239.42259 4823613 239.42259
#> 2010-09-16 239.07887 240.32420 238.80988 239.63181 3953764 239.63181
#> 2010-09-17 240.97179 244.68288 239.69157 244.15984 11325492 244.15984
#> 2010-09-20 245.33044 254.25200 245.11127 253.19098 8840011 253.19098
#> 2010-09-21 253.88837 259.01914 253.50481 255.77130 8966082 255.77130
#> 2010-09-22 255.47243 257.92325 254.88463 257.03656 5093219 257.03656
#> 2010-09-23 256.34415 258.87466 254.69534 255.78126 4652172 255.78126
#> 2010-09-24 259.89584 262.92947 258.16235 262.66049 6738965 262.66049
#> 2010-09-27 263.43756 267.42264 263.43756 264.21466 6238095 264.21466
#> 2010-09-28 265.74393 265.79871 258.25699 262.60071 7336797 262.60071
#> 2010-09-29 262.93945 265.47494 261.37531 262.85974 4360684 262.85974
#> 2010-09-30 263.59198 264.94193 258.49112 261.91330 6512519 261.91330
#> 2010-10-01 264.01044 264.31928 260.52350 261.82861 4466680 261.82861
#> 2010-10-04 261.49484 263.13870 258.45624 260.19971 3895547 260.19971
#> 2010-10-05 263.20346 268.99176 262.29187 268.11005 7040491 268.11005
#> 2010-10-06 268.62314 268.96686 263.98053 266.17731 5545308 266.17731
#> 2010-10-07 267.10382 267.59699 263.58203 264.01541 4809560 264.01541
#> 2010-10-08 265.39026 267.79623 262.82486 267.17355 5739834 267.17355
#> 2010-10-11 268.23459 271.28317 267.58203 268.41391 5272288 268.41391
#> 2010-10-12 269.05154 271.97555 267.89087 269.68414 7535339 269.68414
#> 2010-10-13 272.47867 272.72278 270.15240 270.63559 6134106 270.63559
#> 2010-10-14 271.07394 271.60696 267.55216 269.45502 13317932 269.45502
#> 2010-10-15 298.51608 299.69666 294.69540 299.60202 29760734 299.60202
#> 2010-10-18 299.15369 308.68796 299.15369 307.70166 14249612 307.70166
#> 2010-10-19 303.28821 306.26205 300.30438 302.78012 9210193 302.78012
#> 2010-10-20 302.93454 307.53726 302.61572 302.85483 7076626 302.85483
#> 2010-10-21 304.61322 306.84985 301.86853 304.85233 5862894 304.85233
#> 2010-10-22 304.81747 306.26205 303.88596 305.12134 4529113 305.12134
#> 2010-10-25 306.64563 311.20352 306.33676 307.09891 6340477 307.09891
#> 2010-10-26 305.40527 309.45508 304.37415 308.14499 5044638 308.14499
#> 2010-10-27 306.73529 308.84238 305.02170 307.08398 4500606 307.08398
#> 2010-10-28 308.86728 309.34051 305.50488 308.13504 4384975 308.13504
#> 2010-10-29 307.38284 308.34424 305.35046 305.70413 4573679 305.70413
#> 2010-11-01 306.71536 309.17114 304.46381 306.35172 6197342 306.35172
#> 2010-11-02 308.17987 308.84238 306.14252 306.65060 4010175 306.65060
#> 2010-11-03 307.59705 309.75397 305.60452 308.93204 6786342 308.93204
#> 2010-11-04 311.15372 313.78388 309.88846 310.96942 7168368 310.96942
#> 2010-11-05 310.42645 311.57712 309.39533 311.37289 3544637 311.37289
#> 2010-11-08 310.84488 313.56967 310.40155 312.21475 4218352 312.21475
#> 2010-11-09 313.82370 314.24713 309.09644 311.24338 4491171 311.24338
#> 2010-11-10 309.87851 310.33679 307.60202 310.27701 5012719 310.27701
#> 2010-11-11 308.69293 308.76767 305.95819 307.44263 4540154 307.44263
#> 2010-11-12 305.84860 307.29816 299.48245 300.51858 6811436 300.51858
#> 2010-11-15 300.41397 300.87225 295.91583 296.62317 6983880 296.62317
#> 2010-11-16 295.27325 297.82867 290.63562 290.77011 6639594 290.77011
#> 2010-11-17 291.40774 293.64932 289.59952 290.68543 4903310 290.68543
#> 2010-11-18 293.40027 298.86975 293.18109 297.16614 5199416 297.16614
#> 2010-11-19 297.38531 297.82867 294.06775 294.31186 4612223 294.31186
#> 2010-11-22 292.63812 295.61197 290.28693 294.50613 4389592 294.50613
#> 2010-11-23 292.40897 293.40524 288.02042 290.41644 4341412 290.41644
#> 2010-11-24 292.55841 297.18607 292.42889 296.37412 4810765 296.37412
#> 2010-11-26 294.12753 295.38284 292.40399 293.89841 2632029 293.89841
#> 2010-11-29 293.48496 293.79877 288.89215 289.96814 5740838 289.96814
#> 2010-11-30 286.08768 286.08768 275.62189 276.81741 14288156 276.81741
#> 2010-12-01 280.44882 284.71780 280.14993 281.12128 7536343 281.12128
#> 2010-12-02 283.26825 285.59451 281.61942 284.84235 5114900 284.84235
#> 2010-12-03 283.66177 287.16363 282.93948 285.43014 5282125 285.43014
#> 2010-12-06 289.20099 289.91333 287.22839 288.10013 4203296 288.10013
#> 2010-12-07 294.53104 295.39279 291.90585 292.47372 6107206 292.47372
#> 2010-12-08 294.87973 295.15369 290.75519 294.16739 3526971 294.16739
#> 2010-12-09 295.83115 296.67798 293.40027 294.64560 3751810 294.64560
#> 2010-12-10 295.46252 295.88596 294.04285 294.99927 3422179 294.99927
#> 2010-12-13 297.44510 300.37412 295.93576 296.19977 4814980 296.19977
#> 2010-12-14 297.43014 298.02792 295.13376 296.34424 3298919 296.34424
#> 2010-12-15 295.99057 297.11136 293.47498 294.04785 4351650 294.04785
#> 2010-12-16 295.31808 295.77637 292.93701 294.75021 3205771 294.75021
#> 2010-12-17 294.39652 295.17361 292.73773 294.29691 6197342 294.29691
#> 2010-12-20 296.21472 297.82367 293.23090 296.41895 3961393 296.41895
#> 2010-12-21 298.16739 301.23093 297.68918 300.40900 3773090 300.40900
#> 2010-12-22 300.87225 302.36667 300.51361 301.61447 2424052 301.61447
#> 2010-12-23 301.53976 301.86853 299.89093 300.98682 2229927 300.98682
#> 2010-12-27 300.24460 300.76267 298.63065 300.06528 2425257 300.06528
#> 2010-12-28 299.90091 300.80750 297.88843 298.34174 2137582 298.34174
#> 2010-12-29 299.87598 300.08023 298.34174 299.37787 2046040 299.37787
#> 2010-12-30 297.88345 299.54224 297.57959 298.31186 1986418 298.31186
#> 2010-12-31 297.25580 298.09268 294.90961 295.87598 3090139 295.87598
#> 2011-01-03 297.12631 301.66428 297.12631 301.04660 4748131 301.04660
#> 2011-01-04 301.67923 301.95819 298.93951 299.93576 3662677 299.93576
#> 2011-01-05 298.91458 304.02545 298.90463 303.39780 5083583 303.39780
#> 2011-01-06 304.19980 308.06030 303.88596 305.60452 4131026 305.60452
#> 2011-01-07 306.80502 307.97064 303.92581 307.06903 4218152 307.06903
#> 2011-01-10 306.25211 306.54599 303.14374 305.95819 3170238 305.95819
#> 2011-01-11 307.70166 308.24463 306.10266 306.85483 2889390 306.85483
#> 2011-01-12 308.51858 308.51858 306.23715 307.28323 3277640 307.28323
#> 2011-01-13 307.33304 308.67801 305.93329 307.19357 2678000 307.19357
#> 2011-01-14 307.54724 310.96942 307.38785 310.92459 4748934 310.92459
#> 2011-01-18 311.86105 319.79633 311.46753 318.62073 7261115 318.62073
#> 2011-01-19 319.86108 320.27951 313.65436 314.69543 6837734 314.69543
#> 2011-01-20 314.92459 315.85608 310.48123 312.21475 11012724 312.21475
#> 2011-01-21 318.59582 319.66681 304.53851 304.77264 17875552 304.77264
#> 2011-01-24 302.65060 305.10141 299.49243 304.39905 9232878 304.39905
#> 2011-01-25 302.96442 309.18610 302.12756 308.79755 7320938 308.79755
#> 2011-01-26 309.00678 310.08273 306.49121 307.09891 4091479 307.09891
#> 2011-01-27 307.79132 308.69293 305.47998 307.24338 4053537 307.24338
#> 2011-01-28 308.37912 309.02170 298.76016 299.37286 8493918 299.37286
#> 2011-01-31 300.67300 301.10638 296.66303 299.05905 5630827 299.05905
#> 2011-02-01 301.11633 305.52979 300.42892 304.37912 5511180 304.37912
#> 2011-02-02 304.35919 306.02295 302.63068 304.85733 3534599 304.85733
#> 2011-02-03 303.60202 304.58334 301.93329 303.93576 3001408 303.93576
#> 2011-02-04 303.93576 304.57837 302.17239 304.34921 3113226 304.34921
#> 2011-02-07 303.94076 308.04037 303.46753 305.99805 3612691 305.99805
#> 2011-02-08 306.31686 308.65808 306.10764 308.03540 3402506 308.03540
#> 2011-02-09 307.28323 308.56842 305.02667 307.09891 3698812 307.09891
#> 2011-02-10 305.80377 307.59705 304.63815 307.06903 4686300 307.06903
#> 2011-02-11 305.74899 311.33304 305.35544 311.08398 5199215 311.08398
#> 2011-02-14 310.50613 313.64438 308.86230 312.90216 4271953 312.90216
#> 2011-02-15 312.48871 313.86853 310.38660 310.90964 4199683 310.90964
#> 2011-02-16 311.64688 312.08026 309.88846 310.94452 3380624 310.94452
#> 2011-02-17 309.46506 312.45386 308.98187 311.46256 2968686 311.46256
#> 2011-02-18 311.83118 314.41150 310.92459 313.86356 6459923 313.86356
#> 2011-02-22 308.85733 311.29819 302.75021 303.96567 7307086 303.96567
#> 2011-02-23 304.02545 306.20227 300.87225 304.51858 5800862 304.51858
#> 2011-02-24 304.55347 305.40030 299.55222 303.27325 5443728 303.27325
#> 2011-02-25 304.78757 306.21225 303.61200 303.88098 3879286 303.88098
#> 2011-02-28 303.86105 307.09393 302.86978 305.55472 4580103 305.55472
#> 2011-03-01 307.73654 308.45383 298.53104 299.25830 6671312 299.25830
#> 2011-03-02 298.78009 301.86853 296.48370 299.27325 4068593 299.27325
#> 2011-03-03 302.05780 304.60327 301.37039 303.64188 3905183 303.64188
#> 2011-03-04 303.02918 303.35297 298.97934 299.18857 6044572 299.18857
#> 2011-03-07 299.15369 300.71783 292.40399 294.72531 6951358 294.72531
#> 2011-03-08 295.35794 297.87351 293.99802 295.04907 4586929 295.04907
#> 2011-03-09 294.39652 296.14499 291.78134 294.78009 4318125 294.78009
#> 2011-03-10 291.62692 292.21472 288.64310 289.06650 6279650 289.06650
#> 2011-03-11 288.03040 288.91705 285.59451 287.27820 6086729 287.27820
#> 2011-03-14 285.33051 288.06525 282.94943 283.93076 5653311 283.93076
#> 2011-03-15 277.70908 284.43387 276.71280 283.71655 8041228 283.71655
#> 2011-03-16 282.94446 283.83115 274.61069 277.50983 7625475 277.50983
#> 2011-03-17 281.18604 283.43759 279.22339 279.63187 5820335 279.63187
#> 2011-03-18 281.26575 282.93448 278.82489 279.48242 6621928 279.48242
#> 2011-03-21 284.04532 288.81744 283.44757 287.17361 6064446 287.17361
#> 2011-03-22 287.55716 288.53351 285.18607 287.58206 3787945 287.58206
#> 2011-03-23 286.52106 290.13748 284.93201 289.99304 3646015 289.99304
#> 2011-03-24 291.62192 293.09641 288.31930 292.34921 4213133 292.34921
#> 2011-03-25 292.34421 292.35916 288.53848 288.78757 5738228 288.78757
#> 2011-03-28 289.94821 291.40274 286.28195 286.60574 4453430 286.60574
#> 2011-03-29 286.92453 289.85855 285.43512 289.77884 3221630 289.77884
#> 2011-03-30 291.09888 291.65680 289.20599 289.83362 2855262 289.83362
#> 2011-03-31 290.41147 292.98184 289.78381 292.28445 4074013 292.28445
#> 2011-04-01 293.28070 296.48370 293.28070 294.79504 5245990 294.79504
#> 2011-04-04 295.39279 296.25955 290.46127 292.74274 4124402 292.74274
#> 2011-04-05 289.45505 289.65927 281.78381 283.48245 12140335 283.48245
#> 2011-04-06 285.02167 286.50610 282.93948 286.01794 5356603 286.01794
#> 2011-04-07 286.79004 289.23587 286.02292 288.91705 5081977 288.91705
#> 2011-04-08 291.35294 291.35294 287.95068 288.00049 3817857 288.00049
#> 2011-04-11 287.02417 287.97061 285.43014 287.60696 3730330 287.60696
#> 2011-04-12 286.42639 287.37784 282.96439 284.23959 4186835 284.23959
#> 2011-04-13 286.68045 287.72156 284.80746 287.06403 4154313 287.06403
#> 2011-04-14 286.52106 288.64310 284.98181 288.17483 10953503 288.17483
#> 2011-04-15 271.62686 271.85602 264.04031 264.35913 28192678 264.35913
#> 2011-04-18 262.22711 262.84479 258.53098 262.43631 10117381 262.43631
#> 2011-04-19 263.98550 264.44879 259.47742 259.79123 5388321 259.79123
#> 2011-04-20 261.96808 262.42636 259.72150 261.88339 6142939 261.88339
#> 2011-04-21 262.76010 263.15362 260.21963 261.56958 4958717 261.56958
#> 2011-04-25 261.64429 262.51602 260.03033 261.54468 3273825 261.54468
#> 2011-04-26 262.27692 267.71652 261.62436 265.41516 7026238 265.41516
#> 2011-04-27 267.99548 268.05029 266.17731 267.87595 4614030 267.87595
#> 2011-04-28 268.02536 268.61816 266.04282 267.98053 4014993 267.98053
#> 2011-04-29 268.99176 271.03409 268.24954 271.03409 8488699 271.03409
#> 2011-05-02 271.83112 271.84604 267.55713 268.27445 4283395 268.27445
#> 2011-05-03 267.56210 269.99301 263.82611 265.94815 4178604 265.94815
#> 2011-05-04 266.58578 268.49362 265.51477 266.89462 4249870 266.89462
#> 2011-05-05 265.93323 268.70285 264.75763 266.13745 4010576 266.13745
#> 2011-05-06 268.07022 269.71902 266.59076 266.65054 4127614 266.65054
#> 2011-05-09 266.50110 268.23956 264.55838 267.83609 3912008 267.83609
#> 2011-05-10 268.99176 271.19849 267.76636 270.31677 4101115 270.31677
#> 2011-05-11 269.06149 270.76013 265.84854 266.72525 4695133 266.72525
#> 2011-05-12 266.62064 267.46747 264.46371 266.52600 2907457 266.52600
#> 2011-05-13 266.30682 266.95938 263.53720 263.78625 4233208 263.78625
#> 2011-05-16 262.17230 262.65051 257.23581 258.24203 5938576 258.24203
#> 2011-05-17 256.75263 264.61813 256.55338 264.23956 6631965 264.23956
#> 2011-05-18 263.78128 264.17480 261.86844 263.91577 3921042 263.91577
#> 2011-05-19 265.37033 267.26822 263.87094 264.63309 4955907 264.63309
#> 2011-05-20 264.90707 265.00171 260.58826 261.03656 4652373 261.03656
#> 2011-05-23 257.33545 259.02908 255.74142 258.22711 4617242 258.22711
#> 2011-05-24 259.21341 261.00171 258.10754 258.16235 3814243 258.16235
#> 2011-05-25 257.69907 260.40894 257.65924 258.86472 2612957 258.86472
#> 2011-05-26 257.88339 260.08514 256.53842 258.09760 4252881 258.09760
#> 2011-05-27 258.27194 259.92075 257.18601 259.47742 3504687 259.47742
#> 2011-05-31 261.51975 263.53720 260.77255 263.52225 5394745 263.52225
#> 2011-06-01 263.03409 265.60446 261.67419 261.81863 5933959 261.81863
#> 2011-06-02 262.79996 264.15985 260.26446 263.04404 4425526 263.04404
#> 2011-06-03 260.02536 262.81491 259.77631 260.56335 3510108 260.56335
#> 2011-06-06 260.79248 262.42636 258.65549 259.55713 3898759 259.55713
#> 2011-06-07 260.46869 261.33545 258.52597 258.54590 3829500 258.54590
#> 2011-06-08 257.30057 259.64679 256.92697 258.61563 3319195 258.61563
#> 2011-06-09 259.02908 259.02908 256.85724 257.40021 3390862 257.40021
#> 2011-06-10 256.08014 257.38028 253.69409 253.80368 4898091 253.80368
#> 2011-06-13 254.04776 254.14740 250.14739 251.42261 4872796 251.42261
#> 2011-06-14 253.12622 256.08014 252.54839 253.23581 4700553 253.23581
#> 2011-06-15 251.57205 253.22584 249.37030 250.53593 4162142 250.53593
#> 2011-06-16 250.46619 252.33917 247.40765 249.25075 5534668 249.25075
#> 2011-06-17 252.14490 252.39894 241.49481 241.60440 10530122 241.60440
#> 2011-06-20 241.59445 242.20715 238.72021 241.38522 6079904 241.38522
#> 2011-06-21 242.68535 246.04776 241.45995 245.57951 5551531 245.57951
#> 2011-06-22 244.80740 245.25572 242.45622 242.59569 4832245 242.59569
#> 2011-06-23 240.16481 240.52844 235.98048 239.21336 9639396 239.21336
#> 2011-06-24 239.44251 239.47739 235.62682 236.55335 7639729 236.55335
#> 2011-06-27 236.11499 243.28810 235.91573 240.49855 6915223 240.49855
#> 2011-06-28 241.10628 247.17851 241.10628 245.90329 5450554 245.90329
#> 2011-06-29 247.34290 249.19096 245.27066 247.85597 4703564 247.85597
#> 2011-06-30 250.05772 252.38898 249.81364 252.24452 4875004 252.24452
#> 2011-07-01 252.42386 259.61688 252.24452 259.54217 7300662 259.54217
#> 2011-07-05 261.66919 266.70035 261.66919 265.22586 7727255 265.22586
#> 2011-07-06 265.75388 268.24954 265.52475 266.68042 5411408 266.68042
#> 2011-07-07 269.48990 274.31180 266.93945 272.27942 7900502 272.27942
#> 2011-07-08 265.47992 267.82114 262.65051 265.00171 9576160 265.00171
#> 2011-07-11 263.10382 266.98926 261.76883 262.65552 5699885 262.65552
#> 2011-07-12 263.09387 268.70285 262.01788 266.00793 5703699 266.00793
#> 2011-07-13 267.49734 270.98428 267.23831 268.12500 5601317 268.12500
#> 2011-07-14 268.55341 269.98801 262.38153 263.48239 13348848 263.48239
#> 2011-07-15 297.63440 299.00427 292.98184 297.69418 27567143 297.69418
#> 2011-07-18 295.13873 299.90091 294.89465 296.35916 8970097 296.35916
#> 2011-07-19 296.95694 301.21100 296.65308 300.14996 5957246 300.14996
#> 2011-07-20 299.96567 300.28943 296.56342 296.56342 4472301 296.56342
#> 2011-07-21 295.90588 302.89468 295.89591 302.36166 6965009 302.36166
#> 2011-07-22 301.56467 308.59332 301.00674 307.96069 7082849 307.96069
#> 2011-07-25 305.53479 311.53729 305.35544 308.33429 6286676 308.33429
#> 2011-07-26 307.87103 312.57837 307.45758 310.09769 4703364 310.09769
#> 2011-07-27 307.43765 309.31561 301.24585 302.47626 7898294 302.47626
#> 2011-07-28 301.46503 306.83987 300.37412 304.32929 6240102 304.32929
#> 2011-07-29 300.98682 306.33179 300.71783 300.71783 8305816 300.71783
#> 2011-08-01 304.46878 306.60080 298.47125 302.25207 7961932 302.25207
#> 2011-08-02 301.86853 303.69666 294.68045 295.09390 6425193 295.09390
#> 2011-08-03 296.02542 300.37412 290.72528 299.46256 7680079 299.46256
#> 2011-08-04 296.13998 298.30689 287.65680 287.68170 9866042 287.68170
#> 2011-08-05 290.18231 293.89841 279.95068 288.43887 11902647 288.43887
#> 2011-08-08 280.43884 283.43759 271.15863 271.99051 15049398 271.99051
#> 2011-08-09 279.45254 286.23215 269.49487 285.63437 12987900 285.63437
#> 2011-08-10 279.64185 281.00671 272.84232 273.47992 10779453 273.47992
#> 2011-08-11 275.87595 283.18854 273.18106 280.01544 9697413 280.01544
#> 2011-08-12 283.68668 284.18481 279.15366 280.83237 6332246 280.83237
#> 2011-08-15 275.68167 281.44009 272.00546 277.57459 14343362 277.57459
#> 2011-08-16 275.18353 275.18854 264.15985 268.49362 13930821 268.49362
#> 2011-08-17 269.00668 270.82986 264.39398 265.57953 8188779 265.57953
#> 2011-08-18 260.75763 261.46497 249.31052 251.49733 12628558 251.49733
#> 2011-08-19 248.73767 256.47366 244.51350 244.54340 10860556 244.54340
#> 2011-08-22 251.05898 252.55337 246.34164 248.15486 9848577 248.15486
#> 2011-08-23 250.80991 259.73148 248.59819 258.44128 8726186 258.44128
#> 2011-08-24 258.69534 264.01044 257.64926 260.66794 7215946 260.66794
#> 2011-08-25 264.19971 267.63184 258.18228 259.04901 6610686 259.04901
#> 2011-08-26 259.02411 264.23459 255.61191 262.44629 7219560 262.44629
#> 2011-08-29 266.28192 268.71777 265.78378 268.53348 4689110 268.53348
#> 2011-08-30 268.09012 270.48117 264.41391 269.34045 6000407 269.34045
#> 2011-08-31 271.35291 272.13000 266.99921 269.46997 5406790 269.46997
#> 2011-09-01 269.36536 270.89960 264.61813 265.25577 4849108 265.25577
#> 2011-09-02 261.25574 262.97430 259.39273 261.44006 4820401 261.44006
#> 2011-09-06 254.44627 260.40393 254.29683 260.11502 5451959 260.11502
#> 2011-09-07 264.23459 266.96933 262.71527 266.01791 5532259 266.01791
#> 2011-09-08 265.90332 268.54343 264.95688 266.48117 4778845 266.48117
#> 2011-09-09 264.70783 266.32675 259.62189 261.44504 6562105 261.44504
#> 2011-09-12 258.01291 265.00171 257.78375 264.07019 5360819 264.07019
#> 2011-09-13 265.00668 265.94318 260.72275 263.77133 4726048 263.77133
#> 2011-09-14 265.30060 267.47244 261.92822 265.04156 5408999 265.04156
#> 2011-09-15 266.75015 271.47244 266.28192 270.26697 5943796 270.26697
#> 2011-09-16 271.38278 272.39899 270.55588 272.31928 7095095 272.31928
#> 2011-09-19 269.16611 273.92328 266.69037 272.31430 4955304 272.31430
#> 2011-09-20 273.67419 278.21716 270.32178 272.29437 5579033 272.29437
#> 2011-09-21 272.82239 276.46375 268.42389 268.59326 5047448 268.59326
#> 2011-09-22 262.14243 263.40271 256.04028 259.35785 8833587 259.35785
#> 2011-09-23 257.31552 262.22711 256.28937 261.77380 5575420 261.77380
#> 2011-09-26 262.64056 265.46994 255.66670 264.95190 5288147 264.95190
#> 2011-09-27 268.09512 272.50360 267.02414 268.66299 6044371 268.66299
#> 2011-09-28 269.73895 270.99423 262.86472 263.43259 4543567 263.43259
#> 2011-09-29 267.01914 267.64679 258.73520 262.76511 5834989 262.76511
#> 2011-09-30 259.13370 261.02164 256.22958 256.55835 5467617 256.55835
#> 2011-10-03 253.97305 255.04404 246.57577 246.83481 8982342 246.83481
#> 2011-10-04 244.10005 250.78001 239.40266 250.01289 8348776 250.01289
#> 2011-10-05 247.24826 252.95187 239.48735 251.40767 9102190 251.40767
#> 2011-10-06 252.80243 256.65301 250.36159 256.39398 6874270 256.39398
#> 2011-10-07 257.45001 259.27817 254.19720 256.59821 5733209 256.59821
#> 2011-10-10 261.60944 267.73148 260.62311 267.58203 4661808 267.58203
#> 2011-10-11 265.73398 272.37906 265.73398 270.57581 5728190 270.57581
#> 2011-10-12 273.04156 276.57831 271.29810 273.22589 6379422 273.22589
#> 2011-10-13 273.98804 278.45627 272.98679 278.45129 11417837 278.45129
#> 2011-10-14 298.61572 298.68048 292.68793 294.73526 17123744 294.73526
#> 2011-10-17 290.77011 294.80997 287.92081 290.11755 8046447 290.11755
#> 2011-10-18 289.01172 295.17361 287.62192 294.15244 7630093 294.15244
#> 2011-10-19 292.57336 294.92456 288.52853 289.26575 5884976 289.26575
#> 2011-10-20 289.86352 293.34546 288.67297 290.74521 6783331 290.74521
#> 2011-10-21 293.65430 295.26825 292.25455 294.14249 6807421 294.14249
#> 2011-10-24 292.26453 298.86478 292.15494 297.09641 6879490 297.09641
#> 2011-10-25 295.44260 296.38907 290.33676 290.49118 5100045 290.49118
#> 2011-10-26 293.67422 293.98807 285.36041 292.06027 5767738 292.06027
#> 2011-10-27 298.09268 300.22467 295.54224 298.21722 7588939 298.21722
#> 2011-10-28 296.14996 300.02542 296.01547 298.94946 5034801 298.94946
#> 2011-10-31 296.43390 298.72531 294.73029 295.21347 5134775 295.21347
#> 2011-11-01 288.96689 291.66177 287.29813 288.24460 6273627 288.24460
#> 2011-11-02 291.35791 292.88220 289.15616 291.31805 4257699 291.31805
#> 2011-11-03 292.40399 297.63440 290.77011 297.63440 5359614 297.63440
#> 2011-11-04 295.64188 298.75021 295.10886 296.95694 5690851 296.95694
#> 2011-11-07 295.55219 303.25333 295.00925 303.02918 6739969 303.02918
#> 2011-11-08 303.36291 306.03790 300.67300 305.02667 6081510 305.02667
#> 2011-11-09 301.00177 303.55719 298.21222 299.35297 7449819 299.35297
#> 2011-11-10 301.83365 301.84363 294.67548 296.42892 5758303 296.42892
#> 2011-11-11 299.52731 304.90216 298.18234 303.03912 7983814 303.03912
#> 2011-11-14 302.86478 307.88596 302.75519 305.35544 6401304 305.35544
#> 2011-11-15 305.25583 307.88596 304.11011 307.12881 5372061 307.12881
#> 2011-11-16 304.89716 307.99554 304.16492 304.59332 5236555 304.59332
#> 2011-11-17 303.88596 305.00177 297.27573 299.31311 7012787 299.31311
#> 2011-11-18 299.87598 301.12134 295.76639 296.32929 6600046 296.32929
#> 2011-11-21 292.78259 293.15118 284.97684 289.38531 6025099 289.38531
#> 2011-11-22 288.91705 291.39279 286.54596 288.91705 4828631 288.91705
#> 2011-11-23 286.60074 289.04159 283.99054 283.99054 4669035 283.99054
#> 2011-11-25 281.53973 286.06277 279.61691 280.44882 3136513 280.44882
#> 2011-11-28 288.60324 293.31061 287.17361 292.99676 5679007 292.99676
#> 2011-11-29 292.84235 294.07773 289.57959 290.37659 3677332 290.37659
#> 2011-11-30 297.85855 298.63565 294.93948 298.57587 6819466 298.57587
#> 2011-12-01 298.87973 306.84985 298.38159 305.73901 7268342 305.73901
#> 2011-12-02 307.37289 310.83490 306.97937 309.02170 8202028 309.02170
#> 2011-12-05 312.64813 314.77017 310.03790 311.65683 6418970 311.65683
#> 2011-12-06 310.33179 313.13629 308.96195 310.72034 4670441 310.72034
#> 2011-12-07 309.67926 311.66180 307.89594 310.53107 4531522 310.53107
#> 2011-12-08 309.36044 312.55347 306.50116 306.87476 4844290 306.87476
#> 2011-12-09 307.84613 313.39035 307.35297 312.53854 5553137 312.53854
#> 2011-12-12 309.77887 311.92084 308.98685 311.52731 4384172 311.52731
#> 2011-12-13 313.20602 317.09146 310.26205 311.64688 8086597 311.64688
#> 2011-12-14 309.76392 310.99432 305.10141 307.88098 7836664 307.88098
#> 2011-12-15 310.09769 310.83490 308.18982 308.61325 4835256 308.61325
#> 2011-12-16 310.99432 313.48498 309.57465 311.81125 8952029 311.81125
#> 2011-12-19 312.83243 313.07651 308.84238 309.75397 4303069 309.75397
#> 2011-12-20 312.82745 314.74027 312.82248 314.00803 4794303 314.00803
#> 2011-12-21 313.82871 314.73032 308.32431 311.74152 5014525 311.74152
#> 2011-12-22 312.80255 314.68549 312.33429 313.67429 3658261 313.67429
#> 2011-12-23 314.81998 316.15497 314.10266 315.38785 2918298 315.38785
#> 2011-12-27 314.84488 321.04166 314.81998 318.92957 3224842 318.92957
#> 2011-12-28 320.17490 321.29571 317.85858 318.65561 4270347 318.65561
#> 2011-12-29 319.54727 320.29944 316.41400 320.00055 3162610 320.00055
#> 2011-12-30 319.81128 322.17242 319.81128 321.74402 3577961 321.74402
#> 2012-01-03 325.25088 332.82748 324.96695 331.46258 7380561 331.46258
#> 2012-01-04 331.27332 333.87357 329.07654 332.89224 5749470 332.89224
#> 2012-01-05 329.82873 330.74527 326.88974 328.27454 6590410 328.27454
#> 2012-01-06 328.34430 328.76770 323.68176 323.79633 5405987 323.79633
#> 2012-01-09 322.04291 322.29196 309.45508 310.06778 11688849 310.06778
#> 2012-01-10 313.69919 315.71661 307.30316 310.40652 8824152 310.40652
#> 2012-01-11 310.58585 313.51984 309.40030 311.81125 4817992 311.81125
#> 2012-01-12 314.43143 315.26331 312.08026 313.64438 3764457 313.64438
#> 2012-01-13 311.96069 312.30441 309.37039 311.32806 4631897 311.32806
#> 2012-01-17 314.81003 314.81003 311.67178 313.11636 3832913 313.11636
#> 2012-01-18 312.14499 315.81625 309.89844 315.27328 5544103 315.27328
#> 2012-01-19 319.29819 319.29819 314.55100 318.59085 12657868 318.59085
#> 2012-01-20 294.16242 294.39652 289.76389 291.90088 21231885 291.90088
#> 2012-01-23 291.90585 293.23090 290.49118 291.66675 6851385 291.66675
#> 2012-01-24 292.06528 292.74274 287.92081 289.38034 6134508 289.38034
#> 2012-01-25 287.67673 288.27447 282.13251 283.68170 10012790 283.68170
#> 2012-01-26 284.92203 286.16739 281.22092 282.98929 6476585 282.98929
#> 2012-01-27 284.32428 289.07648 283.60199 288.90710 7262119 288.90710
#> 2012-01-30 287.94571 288.91705 285.62939 287.76639 4678471 287.76639
#> 2012-01-31 290.41147 290.90961 286.50113 288.97186 4300860 288.97186
#> 2012-02-01 291.37784 291.65680 288.48868 289.33051 4658797 289.33051
#> 2012-02-02 291.34299 292.11011 289.95319 291.46252 4847502 291.46252
#> 2012-02-03 294.22717 297.42020 292.92703 297.05158 6360753 297.05158
#> 2012-02-06 296.39404 304.27451 295.89591 303.40774 7386784 303.40774
#> 2012-02-07 302.44138 303.55719 300.75272 302.25207 4199883 302.25207
#> 2012-02-08 303.18359 304.53354 301.24088 303.78635 3686567 303.78635
#> 2012-02-09 304.86728 306.10266 303.36291 304.58832 4546377 304.58832
#> 2012-02-10 302.80502 302.92953 300.87225 301.82370 4667831 301.82370
#> 2012-02-13 304.11011 305.77389 303.87100 304.95694 3646216 304.95694
#> 2012-02-14 304.62817 304.85733 301.25082 303.74152 3620921 303.74152
#> 2012-02-15 305.32059 305.32059 300.15494 301.64935 4869986 301.64935
#> 2012-02-16 300.28445 303.26828 297.74896 302.12756 5080773 302.12756
#> 2012-02-17 301.35544 302.68048 300.07526 301.19107 4916560 301.19107
#> 2012-02-21 300.80750 307.78635 300.31436 305.85358 4980197 305.85358
#> 2012-02-22 304.83740 307.23840 302.22220 302.83490 3948746 302.83490
#> 2012-02-23 302.36667 302.83490 299.05408 301.92331 4125405 301.92331
#> 2012-02-24 302.54102 304.68298 301.62445 303.81125 3885710 303.81125
#> 2012-02-27 302.16242 305.03665 301.40027 303.51733 3641398 303.51733
#> 2012-02-28 303.86105 308.72781 302.70538 308.04037 5716547 308.04037
#> 2012-02-29 308.14499 311.63193 306.60080 307.97064 6297316 307.97064
#> 2012-03-01 309.96817 311.68173 307.92084 310.03790 4492175 310.03790
#> 2012-03-02 309.83865 310.83490 309.00177 309.46506 3158394 309.46506
#> 2012-03-05 309.05658 310.08273 304.54849 305.97812 3198544 305.97812
#> 2012-03-06 302.88971 303.26828 295.81122 301.35046 6372597 301.35046
#> 2012-03-07 303.38782 304.45383 301.79880 302.26703 2538479 302.26703
#> 2012-03-08 303.88098 304.60825 302.04288 302.43640 2701087 302.43640
#> 2012-03-09 302.83987 304.80750 298.87973 299.00427 5361220 299.00427
#> 2012-03-12 298.87973 302.36667 298.51111 301.44510 3350512 301.44510
#> 2012-03-13 303.23837 307.77139 301.64435 307.73654 4508436 307.73654
#> 2012-03-14 306.35172 310.22720 305.58459 306.84488 5895816 306.84488
#> 2012-03-15 307.14874 310.58585 306.26703 309.40527 4888455 309.40527
#> 2012-03-16 309.28574 311.78635 308.86728 311.35297 6123868 311.35297
#> 2012-03-19 310.39655 317.44513 309.46008 315.80627 4361888 315.80627
#> 2012-03-20 314.28198 316.84241 312.46381 315.56219 3092548 315.56219
#> 2012-03-21 316.12012 322.48624 315.07404 318.79507 4957713 318.79507
#> 2012-03-22 318.05783 323.18860 314.32184 321.81876 4838468 321.81876
#> 2012-03-23 322.09271 323.03918 319.25336 320.09521 3894945 320.09521
#> 2012-03-26 321.29571 323.53232 318.57590 323.45261 3652038 323.45261
#> 2012-03-27 322.30692 325.52985 321.19608 322.30194 4029447 322.30194
#> 2012-03-28 324.79758 328.06534 324.32434 326.65561 5096833 326.65561
#> 2012-03-29 325.49994 327.06906 320.94702 322.99432 3863025 322.99432
#> 2012-03-30 324.65811 325.52484 319.30316 319.42273 4638722 319.42273
#> 2012-04-02 319.18860 322.54105 316.23468 322.25211 4585523 322.25211
#> 2012-04-03 321.49994 322.76520 318.12759 320.11014 4105130 320.11014
#> 2012-04-04 318.03293 318.30692 314.37164 316.38910 3267401 316.38910
#> 2012-04-05 314.93951 317.02670 313.11139 314.97937 4654782 314.97937
#> 2012-04-09 313.06656 316.47876 311.47751 314.24216 4381763 314.24216
#> 2012-04-10 315.57715 316.06531 311.10889 312.25958 4982606 312.25958
#> 2012-04-11 315.80130 316.81250 314.47128 316.79257 4414485 316.79257
#> 2012-04-12 319.97565 325.35049 318.93454 324.28949 11556354 324.28949
#> 2012-04-13 322.56595 323.28326 310.60577 311.13379 16379766 311.13379
#> 2012-04-16 310.33679 310.74027 299.70664 301.90338 11426871 301.90338
#> 2012-04-17 303.14374 307.69168 302.37164 303.64685 6070469 303.64685
#> 2012-04-18 302.88971 305.25583 300.27948 302.59082 5359012 302.59082
#> 2012-04-19 301.71411 306.97937 298.38159 298.53104 6613898 298.53104
#> 2012-04-20 300.99680 303.28821 296.80252 296.91708 6139727 296.91708
#> 2012-04-23 295.34299 298.10760 293.99802 297.68420 4412076 297.68420
#> 2012-04-24 298.00302 302.18234 297.54474 299.51236 3872661 299.51236
#> 2012-04-25 300.87225 304.53354 300.31436 303.72159 3655852 303.72159
#> 2012-04-26 304.31436 307.84613 303.71161 306.58585 4200686 306.58585
#> 2012-04-27 306.36169 307.21848 304.15994 306.34177 3285067 306.34177
#> 2012-04-30 305.35046 306.88971 299.18359 301.29568 4832646 301.29568
#> 2012-05-01 300.76764 304.65808 298.97436 301.08646 4019610 301.08646
#> 2012-05-02 299.47748 302.91959 299.18359 302.49615 3235081 302.49615
#> 2012-05-03 303.67175 306.26703 303.33801 304.36914 3750003 304.36914
#> 2012-05-04 301.82867 302.81000 297.29068 297.37039 4431348 297.37039
#> 2012-05-07 296.38907 304.14499 296.38907 302.64062 4003952 302.64062
#> 2012-05-08 301.63440 307.29816 299.22842 305.25085 5374670 305.25085
#> 2012-05-09 302.27698 307.03915 299.78134 303.43765 4675058 303.43765
#> 2012-05-10 305.33554 306.94449 303.97562 305.68424 3083314 305.68424
#> 2012-05-11 304.03540 306.12756 301.25583 301.48496 4214538 301.48496
#> 2012-05-14 299.26828 303.11386 299.16864 300.87225 3662477 300.87225
#> 2012-05-15 301.54474 306.35172 300.74771 304.41397 4219958 304.41397
#> 2012-05-16 307.82620 313.87354 306.81998 313.29071 9706446 313.29071
#> 2012-05-17 315.73157 317.73407 309.45508 310.36169 6732742 310.36169
#> 2012-05-18 311.38287 315.02920 297.23590 299.07898 11991780 299.07898
#> 2012-05-21 299.13376 306.69543 298.87973 305.90839 6173855 305.90839
#> 2012-05-22 305.57465 305.75894 296.88721 299.27823 6126679 299.27823
#> 2012-05-23 299.70166 303.66180 297.44510 303.59207 6380025 303.59207
#> 2012-05-24 303.44263 304.81747 298.31683 300.70288 3796778 300.70288
#> 2012-05-25 299.37787 299.74149 293.04159 294.66055 7190652 294.66055
#> 2012-05-29 296.79254 298.44635 293.06152 296.06030 5230934 296.06030
#> 2012-05-30 292.98184 294.84485 290.67548 293.01669 3827694 293.01669
#> 2012-05-31 293.26077 293.89841 288.41895 289.34546 5958852 289.34546
#> 2012-06-01 284.82739 285.25580 283.11383 284.42392 6138724 284.42392
#> 2012-06-04 284.04532 289.16116 283.94074 288.21469 4883637 288.21469
#> 2012-06-05 286.65057 287.98557 282.17734 284.13998 4697341 284.13998
#> 2012-06-06 287.16363 289.89838 285.73401 289.20099 4207311 289.20099
#> 2012-06-07 292.70288 292.84735 287.54721 288.03537 3530183 288.03537
#> 2012-06-08 286.84982 289.41519 286.21719 289.14123 2831373 289.14123
#> 2012-06-11 291.01422 291.56714 282.28693 283.18854 5342149 283.18854
#> 2012-06-12 283.82117 284.08517 278.24707 281.49487 6472570 281.49487
#> 2012-06-13 279.81119 282.44135 278.29688 279.49737 3923050 279.49737
#> 2012-06-14 279.60199 281.47995 277.22092 278.48117 4707379 278.48117
#> 2012-06-15 279.12378 281.20596 277.50485 281.20099 6024898 281.20099
#> 2012-06-18 280.25952 286.03287 278.58081 284.35916 5012518 284.35916
#> 2012-06-19 285.72403 291.04907 285.48993 289.67920 4167964 289.67920
#> 2012-06-20 288.82242 288.91705 285.68417 287.67673 4710992 287.67673
#> 2012-06-21 288.83737 288.83737 280.81244 281.54968 4037678 281.54968
#> 2012-06-22 282.93948 284.67297 281.85355 284.67297 4472501 284.67297
#> 2012-06-25 282.60571 282.98431 277.63437 279.30310 3175056 279.30310
#> 2012-06-26 280.32925 282.24210 278.69537 281.28568 2710522 281.28568
#> 2012-06-27 282.79004 285.92328 281.95316 283.58704 3397286 283.58704
#> 2012-06-28 281.89340 282.05777 277.56461 281.10135 3856200 281.10135
#> 2012-06-29 286.40646 288.98181 285.03162 288.95193 5057887 288.95193
#> 2012-07-02 289.82367 290.41147 287.17361 289.15118 3323410 289.15118
#> 2012-07-03 288.92206 293.10635 287.92081 292.81744 2387917 292.81744
#> 2012-07-05 293.28070 298.90961 293.17111 296.84735 4709386 296.84735
#> 2012-07-06 295.11883 295.65182 290.32181 291.89591 4339806 291.89591
#> 2012-07-09 291.38281 293.20102 289.53973 291.91086 3443057 291.91086
#> 2012-07-10 293.99304 295.10886 288.28943 289.76389 3860617 289.76389
#> 2012-07-11 287.07398 287.84607 281.41519 284.52850 7024832 284.52850
#> 2012-07-12 282.50113 284.89713 279.99551 284.17483 4636915 284.17483
#> 2012-07-13 285.00671 288.49365 283.21344 287.18356 3966813 287.18356
#> 2012-07-16 287.10886 288.51358 284.82242 286.38657 2936164 286.38657
#> 2012-07-17 288.13501 289.25082 283.13873 287.28818 3372795 287.28818
#> 2012-07-18 287.41272 290.75519 286.98929 289.29565 3108006 289.29565
#> 2012-07-19 291.97562 298.12256 291.90585 295.42267 9384444 295.42267
#> 2012-07-20 303.24338 305.32556 297.97311 304.26953 12975855 304.26953
#> 2012-07-23 299.11883 308.02048 298.00800 306.60577 7150100 306.60577
#> 2012-07-24 306.35172 307.81125 301.04163 302.65060 4033863 302.65060
#> 2012-07-25 303.02420 305.54474 301.55469 302.85980 3659666 302.85980
#> 2012-07-26 306.35172 307.28323 303.87601 305.53479 3383033 305.53479
#> 2012-07-27 308.28946 316.31436 307.59705 316.29446 7126010 316.29446
#> 2012-07-30 316.83740 320.10019 313.57465 314.96942 4389793 314.96942
#> 2012-07-31 312.95697 317.06158 312.93704 315.30316 3745185 315.30316
#> 2012-08-01 317.46008 318.56094 314.51114 315.15872 3703028 315.15872
#> 2012-08-02 311.58710 317.82373 310.54102 313.20105 3970226 313.20105
#> 2012-08-03 318.80505 320.65808 316.88226 319.46756 3808422 319.46756
#> 2012-08-06 318.61078 323.47754 318.41650 320.20978 3578162 320.20978
#> 2012-08-07 319.69669 320.92709 317.04663 319.07404 3978457 319.07404
#> 2012-08-08 318.33182 321.72906 318.05783 319.91586 2654312 319.91586
#> 2012-08-09 321.05160 321.97815 319.56219 319.97565 2148623 319.97565
#> 2012-08-10 318.10266 319.92087 316.87726 319.80130 2879954 319.80130
#> 2012-08-13 322.50119 328.84241 322.13257 328.77267 6560298 328.77267
#> 2012-08-14 328.39410 335.16870 328.26956 333.08154 7350850 333.08154
#> 2012-08-15 333.88849 335.86609 330.81003 332.52362 4839472 332.52362
#> 2012-08-16 332.50867 336.06036 332.29446 335.17868 3448277 335.17868
#> 2012-08-17 335.80133 337.36050 334.59586 337.30570 4371725 337.30570
#> 2012-08-20 336.48877 338.16745 335.07407 336.50870 3529380 336.50870
#> 2012-08-21 335.29822 337.73410 329.84863 333.50494 4461059 333.50494
#> 2012-08-22 332.44391 339.02924 332.10519 337.32562 3832712 337.32562
#> 2012-08-23 335.87607 338.96945 334.24716 337.13632 3581775 337.13632
#> 2012-08-24 336.53857 338.95453 335.78140 338.04791 2863894 338.04791
#> 2012-08-27 330.25711 334.74530 328.38913 333.36047 5246994 333.36047
#> 2012-08-28 331.25836 337.54480 331.12885 337.36050 4132632 337.36050
#> 2012-08-29 337.42026 343.20856 336.81253 342.72040 6003017 342.72040
#> 2012-08-30 340.84244 342.41156 338.82001 339.56723 3265996 339.56723
#> 2012-08-31 340.72290 343.00433 338.75027 341.26584 4270146 341.26584
#> 2012-09-04 340.99686 341.22101 335.49249 339.24841 3793365 339.24841
#> 2012-09-05 338.73035 341.96823 338.30197 339.08902 3429206 339.08902
#> 2012-09-06 341.69922 348.63821 341.08652 348.39414 6109816 348.39414
#> 2012-09-07 348.69302 354.79514 347.53235 351.75653 6490236 351.75653
#> 2012-09-10 353.55478 355.07410 347.89102 349.07657 5139191 349.07657
#> 2012-09-11 347.67682 349.01679 344.20981 344.80258 3761647 344.80258
#> 2012-09-12 343.41779 346.15753 339.16870 344.15006 5304408 344.15006
#> 2012-09-13 345.25092 353.17621 343.98068 351.70172 5337933 351.70172
#> 2012-09-14 353.47510 355.16873 352.18494 353.51495 5256630 353.51495
#> 2012-09-17 352.73288 355.10898 351.18369 353.66437 3027907 353.66437
#> 2012-09-18 352.56848 357.98816 352.07034 357.79889 4149094 357.79889
#> 2012-09-19 357.41034 362.91968 356.86737 362.39166 6219826 362.39166
#> 2012-09-20 360.88232 364.32443 359.26340 362.70050 5836595 362.70050
#> 2012-09-21 364.73789 366.08780 363.69678 365.62454 12765871 365.62454
#> 2012-09-24 364.13513 373.61957 363.76154 373.29080 7154316 373.29080
#> 2012-09-25 375.11896 381.01685 372.43402 373.18121 12162417 373.18121
#> 2012-09-26 373.52493 379.19867 369.11645 375.32321 11388327 375.32321
#> 2012-09-27 378.55609 379.99570 374.42157 376.83752 7891669 376.83752
#> 2012-09-28 375.66690 378.23230 374.17252 375.84125 5587866 375.84125
#> 2012-10-01 378.10776 381.07166 376.69305 379.46765 6359749 379.46765
#> 2012-10-02 381.17127 381.56479 373.73416 377.08160 5601317 377.08160
#> 2012-10-03 376.44898 380.53366 374.69556 379.82632 4433155 379.82632
#> 2012-10-04 379.95084 383.50751 378.28210 382.59094 4926798 382.59094
#> 2012-10-05 383.91598 385.74414 381.07663 382.39169 5492310 382.39169
#> 2012-10-08 379.07913 380.36429 375.66690 377.50500 3931883 377.50500
#> 2012-10-09 378.41659 379.23852 369.87860 370.65570 6028913 370.65570
#> 2012-10-10 369.54486 372.36926 367.76651 370.88980 4095092 370.88980
#> 2012-10-11 375.04425 377.83377 373.74411 374.33688 4785671 374.33688
#> 2012-10-12 374.52121 376.02557 370.66068 370.98447 4826423 370.98447
#> 2012-10-15 369.58472 370.52618 363.98569 369.10651 6060833 369.10651
#> 2012-10-16 368.68307 372.10028 366.85495 370.95956 4131829 370.95956
#> 2012-10-17 370.58597 376.75781 368.74783 376.33441 4602989 376.33441
#> 2012-10-18 376.35931 378.29205 336.73782 346.20236 24978074 346.20236
#> 2012-10-19 351.47260 352.03052 334.74530 339.62201 23050476 339.62201
#> 2012-10-22 339.23346 341.03671 333.59958 338.06784 8141603 338.06784
#> 2012-10-23 334.75027 342.38168 334.74530 338.90469 5855064 338.90469
#> 2012-10-24 342.11764 342.21729 336.37418 337.38541 5011715 337.38541
#> 2012-10-25 338.73035 339.72662 335.49747 337.61453 4820200 337.61453
#> 2012-10-26 336.98688 340.23969 334.34677 336.31442 3916224 336.31442
#> 2012-10-31 338.66061 339.22848 336.23969 338.87979 3085522 338.87979
#> 2012-11-01 338.48129 344.16000 338.09274 342.51117 4115569 342.51117
#> 2012-11-02 346.09775 346.47632 342.40158 342.67557 4666225 342.67557
#> 2012-11-05 340.97195 342.14755 336.51865 340.20483 3284064 340.20483
#> 2012-11-06 341.46011 341.96823 337.50992 339.58716 3177465 339.58716
#> 2012-11-07 336.23969 337.84866 332.00058 332.31439 4481334 332.31439
#> 2012-11-08 333.84866 334.49124 324.39908 324.92709 5213468 324.92709
#> 2012-11-09 326.10269 332.92212 323.93582 330.27704 6251545 330.27704
#> 2012-11-12 330.63568 333.64941 329.20108 331.70670 2822339 331.70670
#> 2012-11-13 330.26209 332.55350 327.88602 328.29446 3200351 328.29446
#> 2012-11-14 329.09647 329.85364 324.03543 325.05661 3349307 325.05661
#> 2012-11-15 323.78638 328.76770 320.74777 322.42148 3711660 322.42148
#> 2012-11-16 321.78885 325.29074 316.81250 322.38162 6902174 322.38162
#> 2012-11-19 326.62573 333.21103 326.54105 332.85736 4754153 332.85736
#> 2012-11-20 333.50494 337.73410 331.04416 333.73407 4193058 333.73407
#> 2012-11-21 333.24591 333.64941 328.96695 331.69174 4240234 331.69174
#> 2012-11-23 333.73407 333.74902 331.80631 332.73782 1851916 332.73782
#> 2012-11-26 331.97568 332.25464 328.27954 329.34055 4425727 329.34055
#> 2012-11-27 328.85239 336.23969 327.77142 334.10269 5036206 334.10269
#> 2012-11-28 332.75775 341.17618 330.70544 340.55850 6106804 340.55850
#> 2012-11-29 342.60584 345.65439 339.72662 344.65317 5573814 344.65317
#> 2012-11-30 344.36423 348.30447 341.56473 347.88104 6350916 347.88104
#> 2012-12-03 349.80884 351.62701 345.75900 346.32687 4401436 346.32687
#> 2012-12-04 346.20236 346.45639 341.56970 344.22476 3998331 344.22476
#> 2012-12-05 344.78268 345.95328 339.89099 342.62576 3738761 342.62576
#> 2012-12-06 342.51117 346.50619 340.97693 344.27457 2935562 344.27457
#> 2012-12-07 346.20236 347.13882 339.93585 340.82748 3852988 340.82748
#> 2012-12-10 341.41528 344.53360 340.61829 341.43024 2743645 341.43024
#> 2012-12-11 343.71167 349.64941 342.57593 347.13882 5395348 347.13882
#> 2012-12-12 348.30945 350.44147 345.44519 347.47757 4870186 347.47757
#> 2012-12-13 356.62329 356.89725 348.46884 350.03796 6915625 350.03796
#> 2012-12-14 348.27957 352.58841 347.91095 349.66934 4276168 349.66934
#> 2012-12-17 351.43274 359.61209 350.69550 359.04422 6093555 359.04422
#> 2012-12-18 356.96201 363.18869 356.18991 359.18866 6032326 359.18866
#> 2012-12-19 359.00934 360.15006 357.00186 358.71048 3851583 358.71048
#> 2012-12-20 360.27957 360.97199 357.14633 359.83127 3326422 359.83127
#> 2012-12-21 355.65192 358.06787 353.93338 356.47882 7078433 356.47882
#> 2012-12-24 355.92093 356.25467 352.41406 353.42526 1688104 353.42526
#> 2012-12-26 352.71295 355.10898 349.89352 353.11145 2373664 353.11145
#> 2012-12-27 352.24969 353.09650 348.00061 351.82626 3307150 351.82626
#> 2012-12-28 349.53485 352.13510 348.69800 348.69800 2814510 348.69800
#> 2012-12-31 348.69302 353.95828 346.70047 352.36923 4009773 352.36923
#> 2013-01-02 358.36676 362.14261 356.93710 360.27460 5101651 360.27460
#> 2013-01-03 361.11148 364.59839 359.01431 360.48383 4653778 360.48383
#> 2013-01-04 363.30823 369.35059 362.48132 367.60712 5547717 367.60712
#> 2013-01-07 366.35184 368.30948 363.92590 366.00314 3323812 366.00314
#> 2013-01-08 366.39667 366.77524 360.86240 365.28082 3364765 365.28082
#> 2013-01-09 364.76776 367.79642 362.93961 367.68182 4064578 367.68182
#> 2013-01-10 370.02805 371.10898 365.38046 369.35556 3685161 369.35556
#> 2013-01-11 369.61459 369.82880 366.77524 368.61334 2580034 368.61334
#> 2013-01-14 367.12393 369.71423 359.82629 360.27460 5749269 360.27460
#> 2013-01-15 358.32193 366.12766 354.72043 361.11148 7884844 361.11148
#> 2013-01-16 359.85120 360.81757 355.50250 356.25964 4061968 356.25964
#> 2013-01-17 357.51495 358.47635 354.18243 354.33188 4439578 354.33188
#> 2013-01-18 353.85367 355.05417 349.35553 350.93961 6477790 350.93961
#> 2013-01-22 351.01431 351.35306 346.46137 350.12265 7613230 350.12265
#> 2013-01-23 366.62082 373.10153 366.52118 369.36554 11862498 369.36554
#> 2013-01-24 369.23602 377.00189 368.87237 375.69681 6790758 375.69681
#> 2013-01-25 373.98321 377.82382 373.72418 375.42780 4468486 375.42780
#> 2013-01-28 374.47638 376.38919 372.54858 373.96329 3266398 373.96329
#> 2013-01-29 371.98071 377.06168 371.87613 375.43280 3507297 375.43280
#> 2013-01-30 375.46268 379.05420 375.04922 375.50751 3478991 375.50751
#> 2013-01-31 373.85370 377.39542 373.72418 376.43402 3280651 376.43402
#> 2013-02-01 377.68436 386.85001 377.63452 386.35187 7520283 386.35187
#> 2013-02-04 382.41162 383.79645 377.71921 378.09280 6103793 378.09280
#> 2013-02-05 379.14389 384.11523 378.31699 381.44028 3755424 381.44028
#> 2013-02-06 378.11774 385.03677 377.83377 383.64700 4171778 383.64700
#> 2013-02-07 383.41287 387.95087 381.32071 385.52994 5701692 385.52994
#> 2013-02-08 388.60840 391.86618 388.32446 391.21863 6062840 391.21863
#> 2013-02-11 387.74664 390.03805 385.43030 389.74912 4351851 389.74912
#> 2013-02-12 389.41537 392.47888 388.22983 388.89233 3731936 388.89233
#> 2013-02-13 388.60840 391.20865 388.52869 389.96829 2405382 389.96829
#> 2013-02-14 388.40915 392.89734 387.43280 392.43906 3483609 392.43906
#> 2013-02-15 392.22983 395.14889 392.06543 394.96457 5480064 394.96457
#> 2013-02-19 396.50879 401.99322 396.15512 401.91852 5885578 401.91852
#> 2013-02-20 401.14639 402.97455 394.41663 394.75037 5549122 394.75037
#> 2013-02-21 397.51004 401.22113 394.13269 396.27963 7039086 396.27963
#> 2013-02-22 398.13770 399.12897 395.41788 398.36185 4123197 398.36185
#> 2013-02-25 399.65201 402.69559 393.76904 393.90854 4625071 393.90854
#> 2013-02-26 396.01562 396.48886 390.73544 393.58972 4421511 393.58972
#> 2013-02-27 395.91602 400.87244 394.07791 398.39670 4067389 398.39670
#> 2013-02-28 399.05426 401.98825 399.01938 399.10406 4548586 399.10406
#> 2013-03-01 397.41040 402.06296 396.58850 401.58975 4367108 401.58975
#> 2013-03-04 401.14639 409.88367 400.99698 409.21616 5572007 409.21616
#> 2013-03-05 412.91730 418.50635 412.90234 417.73422 8118517 417.73422
#> 2013-03-06 418.94470 420.42413 412.85751 414.13770 5767537 414.13770
#> 2013-03-07 415.47272 416.74793 413.24106 414.74542 4120788 414.74542
#> 2013-03-08 415.69189 415.90109 410.98453 414.20746 5845629 414.20746
#> 2013-03-11 414.29215 418.28217 414.19748 415.85129 3201355 415.85129
#> 2013-03-12 413.80395 414.39175 410.29712 412.25973 4031655 412.25973
#> 2013-03-13 412.40420 413.79401 409.61966 411.11404 3294904 411.11404
#> 2013-03-14 411.95090 411.95090 407.16882 409.23608 3314778 409.23608
#> 2013-03-15 407.72177 408.61841 405.15140 405.62961 6222637 405.62961
#> 2013-03-18 400.99698 404.86249 399.23856 402.38675 3690381 402.38675
#> 2013-03-19 404.10532 408.09537 401.71927 404.14517 4212129 404.14517
#> 2013-03-20 406.88986 407.22861 404.20496 405.83383 2938573 405.83383
#> 2013-03-21 404.13022 406.93472 403.41290 404.11527 2966277 404.11527
#> 2013-03-22 405.84879 406.09784 403.30829 403.64206 2987556 403.64206
#> 2013-03-25 404.68814 408.08539 401.90356 403.30829 3436834 403.30829
#> 2013-03-26 405.23108 405.48016 402.38675 404.69311 2392735 404.69311
#> 2013-03-27 401.83383 401.99322 399.16882 399.83133 4342616 399.83133
#> 2013-03-28 400.49387 401.18127 395.16882 395.61215 4592750 395.61215
#> 2013-04-01 396.02063 399.62711 395.14389 399.09909 3628148 399.09909
#> 2013-04-02 400.76782 405.89362 400.49884 405.00195 4098304 405.00195
#> 2013-04-03 405.21118 405.57977 398.84006 401.59473 3490033 401.59473
#> 2013-04-04 400.62335 401.37057 394.17255 396.05051 4913548 396.05051
#> 2013-04-05 391.56232 392.02560 386.75037 390.06296 6893542 390.06296
#> 2013-04-08 387.92099 388.31949 382.76529 385.97827 5685431 385.97827
#> 2013-04-09 386.30203 390.41165 385.11151 387.37302 4330772 387.37302
#> 2013-04-10 389.99820 394.69559 386.55112 393.61462 3972033 393.61462
#> 2013-04-11 394.95959 395.06918 390.56607 393.71924 4072608 393.71924
#> 2013-04-12 394.51627 394.57105 390.00317 393.54987 3285670 393.54987
#> 2013-04-15 391.50754 397.01190 387.05920 389.50504 4924590 389.50504
#> 2013-04-16 391.82632 396.51376 390.49634 395.20367 3497059 395.20367
#> 2013-04-17 391.90604 393.94339 387.59720 389.81888 4089270 389.81888
#> 2013-04-18 391.20865 391.43280 379.20862 381.52496 6669907 381.52496
#> 2013-04-19 383.14389 400.21988 381.69931 398.44153 11649904 398.44153
#> 2013-04-22 398.80518 400.47891 386.05298 398.56110 5788415 398.56110
#> 2013-04-23 399.00443 406.22736 398.68564 402.44156 4601784 402.44156
#> 2013-04-24 402.54617 407.47269 402.49136 405.20618 3671912 405.20618
#> 2013-04-25 406.60095 406.71054 402.30707 403.03931 3999335 403.03931
#> 2013-04-26 402.29211 402.36185 396.80267 399.21365 4994049 399.21365
#> 2013-04-29 400.12524 409.81390 400.00070 408.00070 4618848 408.00070
#> 2013-04-30 407.97082 412.27469 407.31329 410.74542 4630692 410.74542
#> 2013-05-01 410.09287 410.82016 406.65576 408.68317 2920907 408.68317
#> 2013-05-02 408.51877 415.71680 407.99573 413.25601 4051730 413.25601
#> 2013-05-03 416.91730 421.81891 416.43909 421.28094 5044036 421.28094
#> 2013-05-06 422.54620 429.31583 422.54620 429.16638 4298652 429.16638
#> 2013-05-07 429.89365 430.32205 423.74670 427.01443 3932686 427.01443
#> 2013-05-08 426.89987 435.30835 424.86252 435.18384 4955104 435.18384
#> 2013-05-09 433.79404 438.18756 432.49390 434.11285 4417697 434.11285
#> 2013-05-10 436.02069 438.62592 434.45157 438.47150 3809626 438.47150
#> 2013-05-13 437.80402 439.58731 435.05930 437.12656 2907859 437.12656
#> 2013-05-14 437.11160 442.68570 436.93228 441.89368 3170439 441.89368
#> 2013-05-15 446.07800 456.47900 445.34076 456.23492 8001680 456.23492
#> 2013-05-16 457.78412 458.27228 449.32083 450.24737 6443261 450.24737
#> 2013-05-17 453.31088 455.03940 448.57861 452.89246 5604930 452.89246
#> 2013-05-20 450.81024 458.58112 450.81024 452.56867 4562437 452.56867
#> 2013-05-21 452.31461 454.12781 447.12906 451.79156 3980866 451.79156
#> 2013-05-22 449.59482 452.95721 441.78409 443.04935 5140396 443.04935
#> 2013-05-23 436.86252 443.31833 435.36813 439.74674 4567255 439.74674
#> 2013-05-24 435.99579 437.76914 433.87872 435.02939 4610818 435.02939
#> 2013-05-28 440.10040 444.40427 438.55618 438.98956 4531923 438.98956
#> 2013-05-29 436.21994 437.35568 430.53125 432.53375 4041893 432.53375
#> 2013-05-30 433.33575 437.80899 431.58731 433.75418 4257298 433.75418
#> 2013-05-31 432.43912 436.86252 432.14023 433.98334 3953564 433.98334
#> 2013-06-03 434.87000 435.35318 425.91357 432.19504 4969959 432.19504
#> 2013-06-04 432.30463 433.66949 425.44034 427.94595 3751208 427.94595
#> 2013-06-05 429.64459 433.10162 426.96463 428.24484 4229394 428.24484
#> 2013-06-06 430.53625 431.54746 422.02814 430.70560 5177534 430.70560
#> 2013-06-07 433.58481 438.35693 431.04434 438.22244 5369250 438.22244
#> 2013-06-10 439.40301 443.83639 438.40176 443.44784 4693125 443.44784
#> 2013-06-11 440.33450 441.84387 438.11783 438.26230 3528376 438.26230
#> 2013-06-12 441.07672 441.34573 433.20126 434.36191 4426128 434.36191
#> 2013-06-13 432.86749 438.18756 431.13400 436.86252 4155317 436.86252
#> 2013-06-14 438.40674 440.69815 435.43289 435.88620 4506830 435.88620
#> 2013-06-17 437.97336 443.05432 437.50015 441.47028 4308690 441.47028
#> 2013-06-18 442.66577 448.81772 442.51633 448.62842 4350044 448.62842
#> 2013-06-19 449.00205 453.71936 447.07425 448.65832 5853659 448.65832
#> 2013-06-20 445.32581 448.81772 440.00574 440.71808 6769278 440.71808
#> 2013-06-21 442.51135 443.27847 434.90488 438.82019 7994453 438.82019
#> 2013-06-24 434.31210 436.52380 430.01321 433.27100 6056416 433.27100
#> 2013-06-25 436.99203 438.19754 430.64084 431.48270 5125540 431.48270
#> 2013-06-26 435.24359 437.36066 433.65955 435.19379 3676529 435.19379
#> 2013-06-27 437.75919 440.69318 436.68817 436.89740 3867442 436.89740
#> 2013-06-28 435.81647 439.27350 435.46277 438.54123 4716212 438.54123
#> 2013-07-01 441.56988 444.37439 440.84760 442.28223 3462530 442.28223
#> 2013-07-02 443.43790 443.83639 436.99704 439.50763 3797180 439.50763
#> 2013-07-03 438.30713 442.92480 437.60974 441.55994 2101849 441.55994
#> 2013-07-05 443.34323 446.03317 442.01321 445.07675 3416558 445.07675
#> 2013-07-08 447.92606 451.44287 446.86505 450.85507 3953764 450.85507
#> 2013-07-09 453.79904 454.77042 447.31335 450.92981 3973639 450.92981
#> 2013-07-10 450.03815 453.86877 448.50888 451.30341 3429607 451.30341
#> 2013-07-11 454.79532 458.68573 452.56369 458.40179 5187772 458.40179
#> 2013-07-12 458.28226 459.77664 455.91113 459.77664 5155652 459.77664
#> 2013-07-15 460.42422 462.26730 456.46906 460.61850 3935697 460.61850
#> 2013-07-16 461.83392 462.25235 455.24362 458.08798 3980866 458.08798
#> 2013-07-17 458.78037 461.69943 456.43915 457.55997 3023490 457.55997
#> 2013-07-18 457.77914 458.28226 449.90863 453.63965 7296246 453.63965
#> 2013-07-19 441.64960 449.78909 436.17014 446.62595 14773769 446.62595
#> 2013-07-22 449.31586 454.63092 446.82520 453.64960 5828164 453.64960
#> 2013-07-23 453.64960 454.79532 448.10538 450.21249 4106736 450.21249
#> 2013-07-24 451.93604 453.45035 448.66827 449.76416 4172581 449.76416
#> 2013-07-25 445.26602 446.75046 441.38559 442.19257 6024698 442.19257
#> 2013-07-26 441.83887 443.33328 439.35321 441.02194 3568727 441.02194
#> 2013-07-29 440.79779 445.73926 438.80026 439.48770 3797983 439.48770
#> 2013-07-30 441.07672 446.13278 438.79031 443.79654 3524361 443.79654
#> 2013-07-31 444.82767 446.58112 441.43539 442.21747 4363294 442.21747
#> 2013-08-01 445.82892 450.58609 445.82892 450.42172 4292830 450.42172
#> 2013-08-02 450.03317 451.80652 448.72806 451.59232 3440648 451.59232
#> 2013-08-05 451.00452 451.06928 447.92108 450.81024 2629218 450.81024
#> 2013-08-06 450.65582 453.15646 446.19257 446.61099 3023490 446.61099
#> 2013-08-07 445.84885 447.54748 442.88495 443.66205 2768739 443.66205
#> 2013-08-08 446.07300 446.24734 440.99207 444.66330 2987155 444.66330
#> 2013-08-09 443.61722 446.08795 443.33826 443.54248 2657323 443.54248
#> 2013-08-12 441.79404 441.84387 439.17886 441.10165 2764323 441.10165
#> 2013-08-13 441.75919 442.59106 436.46402 438.97958 2850244 438.97958
#> 2013-08-14 437.54498 438.47150 431.96091 433.28094 4180009 433.28094
#> 2013-08-15 430.60599 430.84509 427.39801 428.22492 3752412 428.22492
#> 2013-08-16 429.03189 429.60971 426.67075 426.85504 3362757 426.85504
#> 2013-08-19 427.25354 434.37186 427.12402 431.20871 3635375 431.20871
#> 2013-08-20 432.55368 434.42667 430.15765 431.09415 2475243 431.09415
#> 2013-08-21 433.69940 436.81769 431.63214 433.04184 3527774 433.04184
#> 2013-08-22 434.72055 435.74173 433.50012 435.22366 1746321 435.22366
#> 2013-08-23 437.27597 437.36066 433.25107 433.48023 2162274 433.48023
#> 2013-08-26 433.37561 435.81647 431.40799 431.57733 2112890 431.57733
#> 2013-08-27 428.20499 430.25232 422.36685 423.48767 3481200 423.48767
#> 2013-08-28 423.53748 426.10785 422.30209 422.69064 2669770 422.69064
#> 2013-08-29 422.94968 428.58356 422.71057 426.11780 2968084 426.11780
#> 2013-08-30 426.28220 427.41794 421.20123 421.86874 3737155 421.86874
#> 2013-09-03 425.58481 431.47772 425.38055 428.58356 4110550 428.58356
#> 2013-09-04 428.56863 435.11908 425.98828 434.18756 4097702 434.18756
#> 2013-09-05 435.11908 438.29715 434.17758 438.13776 2592280 438.13776
#> 2013-09-06 439.57239 440.23987 435.23862 438.14770 3134907 438.14770
#> 2013-09-09 440.21497 443.21371 439.56241 442.36691 2478455 442.36691
#> 2013-09-10 443.34824 444.33453 440.34946 442.67575 2584852 442.67575
#> 2013-09-11 442.61099 446.81024 441.38559 446.42169 3233274 446.42169
#> 2013-09-12 447.02445 447.27350 443.34323 444.86255 2199212 444.86255
#> 2013-09-13 445.57986 446.16766 440.76788 442.87500 2660736 442.87500
#> 2013-09-16 446.42670 446.82520 440.78284 442.22244 2683019 442.22244
#> 2013-09-17 442.04810 442.53625 438.85507 441.40051 2528241 441.40051
#> 2013-09-18 441.52008 450.29718 439.88620 449.97339 3883903 449.97339
#> 2013-09-19 451.30341 451.30341 446.02817 447.51761 3207779 447.51761
#> 2013-09-20 447.51761 450.37689 446.13776 449.86877 8723175 449.86877
#> 2013-09-23 446.40176 449.11163 440.94723 441.59479 3568124 441.59479
#> 2013-09-24 441.59479 443.38806 439.05432 441.76416 2984746 441.76416
#> 2013-09-25 441.61969 441.61969 436.16516 436.97711 3310362 436.97711
#> 2013-09-26 437.51010 439.72681 435.86627 437.44534 2529245 437.44534
#> 2013-09-27 435.77661 437.12155 434.02817 436.55869 2527037 436.55869
#> 2013-09-30 432.91733 438.77536 432.53375 436.31958 3457712 436.31958
#> 2013-10-01 438.48148 442.17761 438.38184 441.84387 3382230 441.84387
#> 2013-10-02 439.71683 443.01944 437.27100 442.33701 3001810 442.33701
#> 2013-10-03 442.34198 445.38061 434.42169 436.40924 4249870 436.40924
#> 2013-10-04 435.86627 437.11658 433.37561 434.54620 2726180 434.54620
#> 2013-10-07 432.10538 435.36316 430.44159 431.25357 2596897 431.25357
#> 2013-10-08 431.04434 431.37311 424.22492 425.24109 3901971 425.24109
#> 2013-10-09 426.54123 429.71432 419.91605 426.33200 5322475 426.33200
#> 2013-10-10 430.30710 432.79279 428.49887 432.49890 4527507 432.49890
#> 2013-10-11 431.39801 435.10910 431.03436 434.36688 2828362 434.36688
#> 2013-10-14 431.71185 436.48892 431.07922 436.41919 2496523 436.41919
#> 2013-10-15 436.24484 441.16141 435.36813 439.35818 3195734 439.35818
#> 2013-10-16 441.28098 447.48770 440.35443 447.33826 4030250 447.33826
#> 2013-10-17 444.82767 446.77539 441.21124 442.73550 8545110 442.73550
#> 2013-10-18 486.46661 505.83402 485.18143 503.81656 23219507 503.81656
#> 2013-10-21 503.84149 507.59741 497.90872 499.77670 7283800 499.77670
#> 2013-10-22 500.62354 504.60861 496.03574 501.61981 4433757 501.61981
#> 2013-10-23 498.63101 515.44299 498.44669 513.77924 5346365 513.77924
#> 2013-10-24 514.00836 518.34210 510.48657 510.86017 4199883 510.86017
#> 2013-10-25 512.48907 512.48907 503.48282 505.70450 4076222 505.70450
#> 2013-10-28 505.70450 509.80414 504.60361 505.60486 2326086 505.60486
#> 2013-10-29 507.64722 516.53387 504.85767 516.18518 3222032 516.18518
#> 2013-10-30 516.77801 516.81781 511.08432 513.28607 2658126 513.28607
#> 2013-10-31 512.54388 518.81537 510.07312 513.36578 3292294 513.36578
#> 2013-11-01 513.96851 516.06567 510.63602 511.60239 2576220 511.60239
#> 2013-11-04 513.82404 514.25745 509.10675 511.13913 2286137 511.13913
#> 2013-11-05 508.26987 513.89880 506.81036 508.85269 2371656 508.85269
#> 2013-11-06 510.88507 511.58246 505.78918 509.46539 1832644 509.46539
#> 2013-11-07 509.39566 510.05319 501.93860 502.09302 3371791 502.09302
#> 2013-11-08 502.49155 507.34833 502.36700 506.11795 2591276 506.11795
#> 2013-11-11 502.87012 506.06815 502.11795 503.40811 2233541 503.40811
#> 2013-11-12 501.96851 506.88010 500.62354 504.00088 2445331 504.00088
#> 2013-11-13 501.49527 514.49652 501.37073 514.30725 3170640 514.30725
#> 2013-11-14 515.02954 517.93366 513.25122 515.68207 2342146 515.68207
#> 2013-11-15 515.50275 517.06195 513.23126 514.85022 2562168 514.85022
#> 2013-11-18 515.94110 522.41187 512.69830 513.84894 3532592 513.84894
#> 2013-11-19 513.93366 515.44299 509.61484 510.68582 2271683 510.68582
#> 2013-11-20 513.05194 514.75061 508.27487 509.24622 1934624 509.24622
#> 2013-11-21 511.58246 517.21637 511.08432 515.10425 2191785 515.10425
#> 2013-11-22 514.78046 516.15033 512.68829 514.01831 2517802 514.01831
#> 2013-11-25 516.64349 524.62854 515.57751 521.01215 3238092 521.01215
#> 2013-11-26 522.34216 528.76807 519.52270 527.22882 4589739 527.22882
#> 2013-11-27 529.03204 532.00592 528.02087 529.57007 2255623 529.57007
#> 2013-11-29 529.09680 531.31848 527.74689 527.81659 2394542 527.81659
#> 2013-12-02 529.76929 531.18402 523.41809 525.27118 2756694 525.27118
#> 2013-12-03 523.51276 529.73444 522.55133 524.66345 3364765 524.66345
#> 2013-12-04 523.72199 530.00342 523.03949 527.11426 2392133 527.11426
#> 2013-12-05 526.62610 527.85150 523.58246 526.69580 2275899 526.69580
#> 2013-12-06 532.89758 533.00220 528.06067 532.93744 2868311 532.93744
#> 2013-12-09 533.49530 539.13422 532.01587 537.05701 2976314 537.05701
#> 2013-12-10 536.06567 544.11554 535.81665 540.30481 3721698 540.30481
#> 2013-12-11 541.66968 543.62238 535.57751 536.63355 3436432 536.63355
#> 2013-12-12 537.76929 539.44800 532.50403 532.98224 3204968 532.98224
#> 2013-12-13 535.69208 536.13544 526.96979 528.41437 4341010 528.41437
#> 2013-12-16 530.01337 535.33844 529.02210 534.48663 3216009 534.48663
#> 2013-12-17 534.40692 538.36206 532.19519 532.93243 3082912 532.93243
#> 2013-12-18 533.92371 540.44928 527.54266 540.34961 4437169 540.34961
#> 2013-12-19 538.36707 543.95612 537.52521 541.08191 3343887 541.08191
#> 2013-12-20 542.11798 548.52899 541.96857 548.25500 6547651 548.25500
#> 2013-12-23 551.85150 555.81665 550.49658 555.46796 3456106 555.46796
#> 2013-12-24 555.40320 555.53772 551.98102 553.84406 1473904 553.84406
#> 2013-12-26 554.92499 557.41071 552.27496 556.64355 2685629 556.64355
#> 2013-12-27 557.90881 558.04828 554.39203 557.11182 3151167 557.11182
#> 2013-12-30 558.07819 558.15790 552.43933 552.65851 2481466 552.65851
#> 2013-12-31 554.04333 558.40698 551.06445 558.26251 2725979 558.26251
#> 2014-01-02 555.64728 556.78802 552.06073 554.48169 3656454 554.48169
#> 2014-01-03 555.41815 556.37958 550.40198 550.43683 3345894 550.43683
#> 2014-01-06 554.42688 557.34094 551.15411 556.57385 3551864 556.57385
#> 2014-01-07 560.39948 567.71704 558.48663 567.30359 5124336 567.30359
#> 2014-01-08 570.86029 571.51782 564.52899 568.48419 4501811 568.48419
#> 2014-01-09 569.58508 569.97357 560.67847 563.00971 4184626 563.00971
#> 2014-01-10 567.41321 567.41321 559.02960 562.97980 4303069 562.97980
#> 2014-01-13 561.13171 571.31360 556.49908 559.39325 4855933 559.39325
#> 2014-01-14 566.85028 573.35095 561.93872 572.55395 4983811 572.55395
#> 2014-01-15 574.34222 575.34344 569.75940 572.16540 3915020 572.16540
#> 2014-01-16 572.40448 576.80298 571.85657 575.95117 3380423 575.95117
#> 2014-01-17 576.26501 578.14795 569.96362 573.11682 5422850 573.11682
#> 2014-01-21 578.29742 579.82666 573.50037 579.67725 3974642 579.67725
#> 2014-01-22 581.12677 581.76440 577.26624 580.33478 3154580 580.33478
#> 2014-01-23 577.83411 579.07446 575.02966 577.88397 3912811 577.88397
#> 2014-01-24 573.35590 574.62116 559.40320 559.81665 7814180 559.81665
#> 2014-01-27 560.94745 561.14667 539.11426 548.55884 8739837 548.55884
#> 2014-01-28 553.08691 560.77307 552.89758 559.40820 4436969 559.40820
#> 2014-01-29 557.47046 558.78058 547.65723 551.39325 4777641 551.39325
#> 2014-01-30 570.36212 574.09314 561.52026 565.57507 10220968 565.57507
#> 2014-01-31 583.48792 591.05457 573.41571 588.27997 11174328 588.27997
#> 2014-02-03 587.39832 588.65356 563.89142 564.59875 9172452 564.59875
#> 2014-02-04 566.87024 575.34344 566.38208 566.95489 5644879 566.95489
#> 2014-02-05 569.55518 573.23639 561.90387 569.46551 4806950 569.46551
#> 2014-02-06 573.41571 577.91382 571.63238 577.81421 3907793 577.81421
#> 2014-02-07 581.63489 586.75073 578.11310 586.52154 5292162 586.52154
#> 2014-02-10 583.71210 588.99231 582.32727 584.27502 3904982 584.27502
#> 2014-02-11 587.88147 593.70966 583.91632 592.86780 4116974 592.86780
#> 2014-02-12 592.27997 592.77814 588.48419 591.12927 3461928 591.12927
#> 2014-02-13 588.17041 597.70966 587.62744 597.70966 3686567 597.70966
#> 2014-02-14 595.57263 599.94623 594.17291 599.15424 4389793 599.15424
#> 2014-02-18 598.46179 604.17041 597.75946 603.17914 4233609 603.17914
#> 2014-02-19 600.39954 602.35223 596.51410 598.92511 4222970 598.92511
#> 2014-02-20 599.32361 601.19159 597.86902 599.80676 3414350 599.80676
#> 2014-02-21 601.64984 602.67602 599.17413 599.64740 3738561 599.64740
#> 2014-02-24 600.42944 607.80182 600.29993 603.99109 3361151 603.99109
#> 2014-02-25 605.69971 609.96368 602.95001 607.72211 2888185 607.72211
#> 2014-02-26 609.71466 612.14551 604.61377 607.80676 3979260 607.80676
#> 2014-02-27 606.92011 609.82922 606.23267 607.32861 2529446 607.32861
#> 2014-02-28 607.89148 609.80926 600.85785 605.55524 4644544 605.55524
#> 2014-03-03 601.12183 601.66480 593.84412 599.09943 4225379 599.09943
#> 2014-03-04 605.23145 605.72955 602.49170 605.18658 2946403 605.18658
#> 2014-03-05 605.25635 609.25635 603.44318 606.85535 2479860 606.85535
#> 2014-03-06 608.85785 610.78565 607.02472 607.52783 2545706 607.52783
#> 2014-03-07 611.10944 611.20404 603.45807 605.12683 3041558 605.12683
#> 2014-03-10 605.57513 606.54651 599.79681 603.52283 2438305 603.52283
#> 2014-03-11 604.61871 604.89270 596.08575 597.75446 3438841 597.75446
#> 2014-03-12 595.96619 601.66980 589.88397 601.39581 3943325 601.39581
#> 2014-03-13 601.71960 602.98987 590.16791 592.30988 4708784 592.30988
#> 2014-03-14 588.78809 593.21149 584.07574 584.21027 4604996 584.21027
#> 2014-03-17 587.42322 596.29993 586.85535 593.82422 4340408 593.82422
#> 2014-03-18 595.10443 603.50293 594.30243 603.36841 3643606 603.36841
#> 2014-03-19 603.63739 603.73206 594.97492 597.38586 3237891 597.38586
#> 2014-03-20 597.73456 602.54651 595.44812 596.34473 3382029 596.34473
#> 2014-03-21 600.90265 602.55646 589.01721 589.31110 6441052 589.31110
#> 2014-03-24 589.88397 590.23767 570.83539 576.80298 6096968 576.80298
#> 2014-03-25 580.82294 582.73578 571.35840 577.19653 4838468 577.19653
#> 2014-03-26 578.83539 583.59753 563.63733 563.87146 5179341 563.87146
#> 2014-03-27 566.44482 566.44482 551.40613 556.93097 13136 556.93097
#> 2014-03-28 559.66345 564.87915 557.14038 558.45679 41213 558.45679
#> 2014-03-31 565.33789 565.44757 555.40515 555.44501 10830 555.44501
#> 2014-04-01 557.18024 566.89362 557.18024 565.60712 7922 565.60712
#> 2014-04-02 598.34723 603.17401 560.65076 565.44757 147103 565.44757
#> 2014-04-03 568.28973 585.67206 562.58545 568.18005 5099161 568.18005
#> 2014-04-04 573.07660 576.18805 541.51324 541.65289 6369339 541.65289
#> 2014-04-07 539.25946 546.97827 525.70667 536.67657 4401652 536.67657
#> 2014-04-08 541.11438 553.48041 540.12707 553.38068 3151228 553.38068
#> 2014-04-09 558.08777 563.82202 551.43603 562.59540 3330820 562.59540
#> 2014-04-10 563.45306 563.45306 538.42175 539.46887 4036853 539.46887
#> 2014-04-11 531.09186 538.52148 525.08838 529.14722 3924846 529.14722
#> 2014-04-14 536.77631 542.61029 528.11005 531.06195 2575050 531.06195
#> 2014-04-15 535.35022 536.97571 517.04047 534.97125 3855055 534.97125
#> 2014-04-16 541.51324 555.47492 538.52148 555.01617 4893298 555.01617
#> 2014-04-17 547.30737 547.99548 529.69574 534.63214 6809544 534.63214
#> 2014-04-21 534.63214 535.23053 524.16089 527.17267 2566728 527.17267
#> 2014-04-22 527.19257 535.75909 526.06567 533.34570 2365376 533.34570
#> 2014-04-23 532.32849 532.40826 524.80914 525.49725 2052319 525.49725
#> 2014-04-24 528.61865 530.19434 520.69043 523.72211 1883156 523.72211
#> 2014-04-25 521.07941 523.26337 514.00879 514.76672 2100351 514.76672
#> 2014-04-28 515.76398 517.18005 501.42334 515.73407 3335533 515.73407
#> 2014-04-29 515.48474 528.01038 514.90631 526.25519 2699090 526.25519
#> 2014-04-30 526.15546 526.55432 521.08935 525.21802 1751195 525.21802
#> 2014-05-01 525.66681 531.47082 522.44562 529.89520 1905517 529.89520
#> 2014-05-02 532.29858 532.53790 524.17090 526.48456 1688523 526.48456
#> 2014-05-05 523.38306 527.45190 519.89264 526.36487 1024104 526.36487
#> 2014-05-06 523.79193 525.36762 513.64978 513.72955 1689025 513.72955
#> 2014-05-07 514.37775 515.26532 501.92197 508.56375 3224328 508.56375
#> 2014-05-08 507.06784 515.81384 505.06335 509.60089 2021334 509.60089
#> 2014-05-09 509.35156 518.47650 502.81952 517.30975 2439479 517.30975
#> 2014-05-12 522.07666 528.73834 517.58899 528.46912 1912536 528.46912
#> 2014-05-13 529.43646 534.60223 528.06018 531.63043 1653427 531.63043
#> 2014-05-14 531.54065 531.54065 523.85175 525.20807 1191763 525.20807
#> 2014-05-15 524.26062 524.43018 516.00330 518.55627 1704367 518.55627
#> 2014-05-16 519.96246 520.37134 514.02875 519.20453 1485267 519.20453
#> 2014-05-19 518.27710 528.32947 516.16589 527.41199 1277799 527.41199
#> 2014-05-20 528.28955 534.76184 524.85901 528.31952 1784787 528.31952
#> 2014-05-21 531.44092 537.70673 530.45361 537.46442 1196275 537.46442
#> 2014-05-22 539.64838 546.10071 539.29938 543.56763 1615824 543.56763
#> 2014-05-23 545.76160 552.12415 542.21137 551.18671 1932190 551.18671
#> 2014-05-27 554.47766 564.45032 552.83221 564.40045 2104161 564.40045
#> 2014-05-28 563.02423 566.28528 559.46399 560.14215 1652023 560.14215
#> 2014-05-29 561.80756 562.45575 557.18024 558.54651 1354108 558.54651
#> 2014-05-30 559.26453 559.81305 554.38794 558.35706 1771149 558.35706
#> 2014-06-02 559.16480 559.36426 544.23578 552.41333 1435029 552.41333
#> 2014-06-03 549.48138 550.82770 541.06451 543.44794 1866611 543.44794
#> 2014-06-04 540.01739 547.10791 537.27490 543.16870 1816473 543.16870
#> 2014-06-05 544.90399 553.43054 542.95929 552.38342 1689125 552.38342
#> 2014-06-06 556.53204 556.53204 547.42706 554.80676 1736755 554.80676
#> 2014-06-09 555.62451 561.35876 554.51758 560.58093 1467518 560.58093
#> 2014-06-10 558.97534 562.05688 556.37250 559.01520 1351701 559.01520
#> 2014-06-11 556.47223 558.34705 553.50037 557.30988 1100112 557.30988
#> 2014-06-12 555.77411 556.46222 546.95831 549.84039 1458493 549.84039
#> 2014-06-13 550.74793 550.78784 544.06628 550.24927 1220542 550.24927
#> 2014-06-16 547.75617 548.11517 540.03735 542.78980 1702562 542.78980
#> 2014-06-17 542.70996 543.82690 537.85333 541.52325 1444555 541.52325
#> 2014-06-18 543.36816 552.04437 542.51056 551.85486 1741769 551.85486
#> 2014-06-19 552.72247 553.48041 547.00818 553.38068 2456827 553.38068
#> 2014-06-20 555.32538 556.05335 548.88501 554.83667 4508344 554.83667
#> 2014-06-23 553.63000 563.45306 552.73248 563.40320 1536808 563.40320
#> 2014-06-24 563.64252 571.07812 559.47394 563.07410 2207143 563.07410
#> 2014-06-25 563.71234 578.37207 563.67242 577.06567 1969392 577.06567
#> 2014-06-26 579.40924 580.85529 570.28430 574.42291 1741969 574.42291
#> 2014-06-27 575.59967 578.28235 572.22894 575.65955 2236925 575.65955
#> 2014-06-30 577.07562 577.98315 573.17633 573.70489 1313797 573.70489
#> 2014-07-01 576.73657 582.79993 575.07117 581.07465 1447965 581.07465
#> 2014-07-02 581.75281 583.83710 578.80090 580.74060 1056392 580.74060
#> 2014-07-03 581.75281 583.40826 579.32947 583.12903 714155 583.12903
#> 2014-07-07 582.16168 584.82434 578.00311 580.65582 1064615 580.65582
#> 2014-07-08 576.07837 577.94128 564.58496 569.52637 1909528 569.52637
#> 2014-07-09 570.01501 575.14093 567.81708 574.50269 1116758 574.50269
#> 2014-07-10 564.36054 575.01129 563.46301 569.53632 1356715 569.53632
#> 2014-07-11 570.34412 579.25964 569.85547 577.59424 1621740 577.59424
#> 2014-07-14 581.00482 583.60773 576.44739 583.26862 1854076 583.26862
#> 2014-07-15 584.13623 584.20105 574.98138 583.17889 1623044 583.17889
#> 2014-07-16 586.39008 586.78900 580.60596 581.06470 1397125 581.06470
#> 2014-07-17 577.94324 579.39923 567.05316 572.15912 3016559 572.15912
#> 2014-07-18 591.37640 595.16596 580.40649 593.45068 4014191 593.45068
#> 2014-07-21 590.12982 592.77252 583.63062 587.85602 2062146 587.85602
#> 2014-07-22 589.10260 598.00818 588.98297 593.11163 1699152 593.11163
#> 2014-07-23 591.60577 596.21307 590.87775 594.34821 1233176 594.34821
#> 2014-07-24 594.81696 597.85858 590.14972 591.72540 1035134 591.72540
#> 2014-07-25 588.78351 590.23950 585.42273 587.40729 932453 587.40729
#> 2014-07-28 586.45990 590.87775 583.15198 588.98297 986802 588.98297
#> 2014-07-29 587.13800 588.08539 581.91736 584.00659 1349896 584.00659
#> 2014-07-30 584.94403 587.88599 582.40100 585.81165 1016483 585.81165
#> 2014-07-31 579.01031 582.05200 568.43933 570.03497 2102757 570.03497
#> 2014-08-01 568.83826 574.38306 561.30890 564.52008 1955253 564.52008
#> 2014-08-04 567.48199 573.77472 562.55548 571.58075 1427308 571.58075
#> 2014-08-05 568.48920 570.41394 561.06958 563.52283 1551247 563.52283
#> 2014-08-06 560.24188 569.13745 558.46674 564.82330 1334353 564.82330
#> 2014-08-07 566.44482 568.32965 559.56372 561.81750 1110942 561.81750
#> 2014-08-08 562.01697 568.68866 558.81580 567.21271 1494793 567.21271
#> 2014-08-11 568.42938 568.92798 564.45032 566.32513 1214726 566.32513
#> 2014-08-12 562.97437 564.35059 559.34430 561.18927 1542022 561.18927
#> 2014-08-13 565.75671 573.42566 564.20099 573.20624 1439241 573.20624
#> 2014-08-14 574.60242 576.31775 569.31696 573.07660 985498 573.07660
#> 2014-08-15 576.27783 577.79364 568.95795 571.90985 1519159 571.90985
#> 2014-08-18 574.53259 582.90961 574.42291 580.56604 1284116 580.56604
#> 2014-08-19 583.39825 585.73187 582.40100 585.25317 978680 585.25317
#> 2014-08-20 584.27588 585.09363 580.97492 582.88965 1036739 582.88965
#> 2014-08-21 582.22150 582.89966 579.54883 581.77277 914805 581.77277
#> 2014-08-22 581.99213 583.63361 579.05023 580.96497 789060 580.96497
#> 2014-08-25 583.11902 583.39825 577.41473 578.61145 1361428 578.61145
#> 2014-08-26 579.66852 580.20703 575.00134 576.27783 1639689 576.27783
#> 2014-08-27 575.68945 576.90613 568.54205 569.43658 1703364 569.43658
#> 2014-08-28 568.00055 571.68048 565.54730 567.64154 1292940 567.64154
#> 2014-08-29 569.76569 570.47375 565.51636 570.03497 1083767 570.03497
#> 2014-09-02 570.28430 576.24793 569.62610 575.74927 1578422 575.74927
#> 2014-09-03 578.41199 581.39380 573.42566 576.35761 1215127 576.35761
#> 2014-09-04 578.41199 584.39557 577.63409 580.38654 1458193 580.38654
#> 2014-09-05 582.38110 584.94403 580.35663 584.47534 1632369 584.47534
#> 2014-09-08 584.99390 590.14972 584.69470 588.10535 1431018 588.10535
#> 2014-09-09 587.28760 587.38733 578.41199 579.41919 1287224 579.41919
#> 2014-09-10 579.90784 581.90241 575.36035 581.50348 977376 581.50348
#> 2014-09-11 578.77100 580.21704 574.68219 579.75830 1221043 579.75830
#> 2014-09-12 579.40924 580.04749 572.88715 574.04395 1601685 574.04395
#> 2014-09-15 571.37128 573.37579 566.65424 571.53088 1597574 571.53088
#> 2014-09-16 571.19177 579.90784 571.09204 578.36212 1480353 578.36212
#> 2014-09-17 578.42194 585.91138 577.19031 583.16888 1692835 583.16888
#> 2014-09-18 585.39282 587.92584 583.39825 587.65662 1444555 587.65662
#> 2014-09-19 589.88049 594.84686 587.88599 594.44794 3736631 594.44794
#> 2014-09-22 592.19415 592.32275 581.86249 585.76178 1689526 585.76178
#> 2014-09-23 585.24323 585.24323 579.40924 579.53888 1471429 579.53888
#> 2014-09-24 579.86798 588.01562 578.93054 586.38007 1728132 586.38007
#> 2014-09-25 585.94128 586.37012 572.60791 573.48547 1925973 573.48547
#> 2014-09-26 574.48279 577.66400 573.08661 575.51990 1443653 575.51990
#> 2014-09-29 570.18457 576.60693 569.60614 574.78192 1282411 574.78192
#> 2014-09-30 575.35040 578.26239 571.28156 575.77918 1621740 575.77918
#> 2014-10-01 574.43292 575.99860 565.45752 566.71411 1445458 566.71411
#> 2014-10-02 565.75671 570.34412 561.77765 568.51910 1178427 568.51910
#> 2014-10-03 571.48102 575.64459 570.93250 573.70489 1141726 573.70489
#> 2014-10-06 577.21527 579.40924 572.86719 575.76923 1214626 575.76923
#> 2014-10-07 572.82733 573.69495 562.19647 562.19647 1911333 562.19647
#> 2014-10-08 564.02148 572.30872 555.96362 570.93250 1990851 570.93250
#> 2014-10-09 569.61609 569.92529 557.52930 559.34430 2524813 559.34430
#> 2014-10-10 556.19299 563.58270 542.56043 542.99921 3081938 542.99921
#> 2014-10-13 543.49780 547.99548 531.64038 531.75006 2581669 531.75006
#> 2014-10-14 537.42450 545.69183 531.71020 536.46710 2222585 536.46710
#> 2014-10-15 529.55609 531.34119 516.88092 528.57880 3719384 528.57880
#> 2014-10-16 517.57898 527.98041 513.58997 523.07391 3708554 523.07391
#> 2014-10-17 525.80640 529.52618 507.13767 509.77042 5539367 509.77042
#> 2014-10-20 508.05514 520.33142 506.70883 519.41394 2607539 519.41394
#> 2014-10-21 523.75201 525.34766 517.68866 525.09833 2336297 525.09833
#> 2014-10-22 528.43915 538.32202 527.35217 531.25147 2919293 531.25147
#> 2014-10-23 537.84332 545.72174 534.38287 542.49060 2348831 542.49060
#> 2014-10-24 542.86957 543.38812 534.32300 538.30206 1973102 538.30206
#> 2014-10-27 535.55963 542.91943 535.55963 539.28937 1185345 539.28937
#> 2014-10-28 541.51324 547.47693 540.13702 547.39710 1270980 547.39710
#> 2014-10-29 548.49408 552.67261 545.48236 547.82593 1770548 547.82593
#> 2014-10-30 547.44696 551.28644 542.02185 548.80328 1455686 548.80328
#> 2014-10-31 557.81848 558.03790 553.23108 557.54926 2035072 557.54926
#> 2014-11-03 553.97906 556.37250 551.71527 553.69983 1382285 553.69983
#> 2014-11-04 551.48590 553.97906 547.79602 552.59283 1244207 552.59283
#> 2014-11-05 555.27551 555.27551 542.56043 544.42529 2032264 544.42529
#> 2014-11-06 544.00641 545.38763 539.48883 540.55591 1333250 540.55591
#> 2014-11-07 544.71448 544.71448 537.19513 539.52875 1633773 539.52875
#> 2014-11-10 539.97748 548.08520 539.53870 545.99097 1134607 545.99097
#> 2014-11-11 546.98822 550.42877 544.80426 548.78332 965544 548.78332
#> 2014-11-12 548.88306 548.95282 543.67731 545.81146 1129693 545.81146
#> 2014-11-13 548.29468 548.29468 541.99194 543.88678 1339367 543.88678
#> 2014-11-14 545.18323 545.18323 540.66559 542.90942 1289531 542.90942
#> 2014-11-17 542.09168 542.30109 532.59875 535.04102 1726026 535.04102
#> 2014-11-18 536.02832 540.45618 532.70746 533.56512 1962674 533.56512
#> 2014-11-19 533.53516 536.76630 528.62866 535.51971 1392212 535.51971
#> 2014-11-20 529.79547 533.64490 529.62592 533.36566 1563381 533.36566
#> 2014-11-21 540.12707 540.65564 535.09088 536.02832 2224290 536.02832
#> 2014-11-24 536.17792 541.21411 534.15350 537.79352 1706372 537.79352
#> 2014-11-25 537.52423 542.49060 537.12732 539.59851 1789901 539.59851
#> 2014-11-26 539.39911 540.06726 535.57159 538.89050 1522970 538.89050
#> 2014-11-28 539.13977 540.51599 535.13080 540.34650 1148344 540.34650
#> 2014-12-01 537.42450 539.92761 530.40375 532.33844 2115392 532.33844
#> 2014-12-02 532.04926 534.03381 528.34943 532.28857 1526680 532.28857
#> 2014-12-03 529.98492 534.52844 527.81091 529.86523 1277999 529.86523
#> 2014-12-04 529.70569 535.86877 527.14270 535.83887 1392112 535.83887
#> 2014-12-05 529.54614 531.43097 522.84454 523.82184 2565625 523.82184
#> 2014-12-08 525.68671 529.54614 522.35590 525.53711 2329378 525.53711
#> 2014-12-09 520.71039 532.72742 519.07489 531.90967 1871324 531.90967
#> 2014-12-10 531.62042 534.86151 524.12103 524.61963 1712288 524.61963
#> 2014-12-11 526.35492 532.45813 525.65680 526.89343 1610810 526.89343
#> 2014-12-12 522.07666 527.05298 517.23993 517.23993 1994561 517.23993
#> 2014-12-15 521.30878 521.66779 511.86469 512.39325 2813403 512.39325
#> 2014-12-16 510.15936 511.64526 487.66113 494.03363 3964254 494.03363
#> 2014-12-17 495.63922 505.61185 495.44974 503.50763 2883194 503.50763
#> 2014-12-18 511.54556 512.46301 503.31815 509.70062 2926713 509.70062
#> 2014-12-19 510.10950 516.30249 505.52307 514.93622 3690204 514.93622
#> 2014-12-22 514.66699 525.01855 514.66699 523.43292 2723758 523.43292
#> 2014-12-23 525.55707 533.09637 524.84900 529.13727 2197617 529.13727
#> 2014-12-24 529.05750 530.30304 525.57703 527.32227 705933 527.32227
#> 2014-12-26 527.32227 532.78723 525.86621 532.56781 1040549 532.56781
#> 2014-12-29 530.73285 534.01386 528.55981 528.87799 2278539 528.87799
#> 2014-12-30 526.64410 529.69574 525.68671 528.96771 876299 528.96771
#> 2014-12-31 529.79547 531.14172 524.36035 524.95874 1368246 524.95874
#> 2015-01-02 527.56158 529.81537 522.66504 523.37311 1447563 523.37311
#> 2015-01-05 521.82733 522.89441 511.65524 512.46301 2059840 512.46301
#> 2015-01-06 513.58997 514.76172 499.67813 500.58563 2899940 500.58563
#> 2015-01-07 505.61185 505.85516 498.28195 499.72800 2065054 499.72800
#> 2015-01-08 496.62653 502.10147 489.65564 501.30368 3353582 501.30368
#> 2015-01-09 503.37799 503.53754 493.43527 494.81149 2071371 494.81149
#> 2015-01-12 493.58487 494.61801 486.22507 491.20142 2326771 491.20142
#> 2015-01-13 497.47418 501.60284 491.04184 494.82147 2370490 494.82147
#> 2015-01-14 493.29565 501.85217 491.65018 499.49863 2235721 499.49863
#> 2015-01-15 504.18576 504.29547 496.39716 500.41611 2715836 500.41611
#> 2015-01-16 498.64099 506.79858 498.63101 506.68887 2298293 506.68887
#> 2015-01-20 509.60089 511.09677 504.63052 505.51211 2232011 505.51211
#> 2015-01-21 505.86115 517.85821 504.81403 516.62164 2268712 516.62164
#> 2015-01-22 520.05219 534.86151 518.27710 532.92682 2676929 532.92682
#> 2015-01-23 534.12353 540.68555 531.54065 538.47162 2281747 538.47162
#> 2015-01-26 537.05554 537.52423 528.21979 533.74463 1543727 533.74463
#> 2015-01-27 528.51892 529.24695 516.77118 517.21002 1904013 517.21002
#> 2015-01-28 521.34863 521.55804 508.60364 508.60364 1683810 508.60364
#> 2015-01-29 509.60089 509.69064 499.82773 509.26181 4186362 509.26181
#> 2015-01-30 514.44757 538.39185 514.10852 533.05652 5606350 533.05652
#> 2015-02-02 530.27411 531.54065 517.13025 527.03302 2849803 527.03302
#> 2015-02-03 526.55432 531.93957 521.82733 527.79096 2038682 527.79096
#> 2015-02-04 527.79096 531.21356 519.84277 521.32867 1663655 521.32867
#> 2015-02-05 522.35590 527.05298 520.66052 526.13550 1849765 526.13550
#> 2015-02-06 526.19531 535.72913 524.96869 529.54614 1763529 529.54614
#> 2015-02-09 526.55432 530.54340 524.57977 526.38483 1267771 526.38483
#> 2015-02-10 527.85077 536.22778 525.47730 535.46985 1749891 535.46985
#> 2015-02-11 533.83435 536.97571 531.91760 534.50250 1377772 534.50250
#> 2015-02-12 535.77899 543.32831 533.20904 541.44348 1620236 541.44348
#> 2015-02-13 541.86230 548.40436 541.64294 547.50684 1900303 547.50684
#> 2015-02-17 545.33276 548.49408 539.60852 541.35370 1616827 541.35370
#> 2015-02-18 539.91766 543.99646 536.03833 538.22229 1453079 538.22229
#> 2015-02-19 536.56683 541.62299 536.53693 541.38361 989108 541.38361
#> 2015-02-20 541.64294 542.26123 534.33301 537.47437 1444355 537.47437
#> 2015-02-23 534.58227 534.97022 527.96051 530.45361 1457892 530.45361
#> 2015-02-24 528.54889 535.32025 526.80365 534.62219 1005052 534.62219
#> 2015-02-25 534.43274 544.72449 533.97894 542.38092 1826000 542.38092
#> 2015-02-26 541.72272 554.61731 540.01739 553.95911 2311529 553.95911
#> 2015-02-27 552.72247 563.16382 551.38617 556.87109 2410199 556.87109
#> 2015-03-02 558.99530 570.58344 557.22015 569.77570 2129631 569.77570
#> 2015-03-03 568.88812 573.81457 564.96887 572.06940 1704768 572.06940
#> 2015-03-04 570.30426 575.52991 566.45477 571.80011 1876839 571.80011
#> 2015-03-05 573.44562 576.32770 571.84003 573.75476 1389605 573.75476
#> 2015-03-06 573.30597 575.10107 565.20819 566.13068 1659143 566.13068
#> 2015-03-09 565.30792 568.70862 561.99207 567.29248 1062108 567.29248
#> 2015-03-10 562.70508 563.30347 553.21118 553.49042 1792307 553.49042
#> 2015-03-11 553.62006 556.61182 549.17224 549.67090 1820785 549.67090
#> 2015-03-12 551.99451 554.84668 548.95282 553.98901 1389605 553.98901
#> 2015-03-13 551.98450 556.87109 542.72992 545.82147 1703564 545.82147
#> 2015-03-16 549.44153 555.32538 544.50507 552.99176 1640993 552.99176
#> 2015-03-17 550.19940 552.28369 546.49957 549.33179 1805544 549.33179
#> 2015-03-18 550.98724 558.24731 545.50232 557.96808 2134544 557.96808
#> 2015-03-19 557.85840 559.26453 554.62231 556.46222 1197278 556.46222
#> 2015-03-20 560.11218 560.18201 557.51935 558.82574 2616865 558.82574
#> 2015-03-23 558.89557 560.82025 554.30817 557.27997 1643801 557.27997
#> 2015-03-24 561.01971 573.01679 559.67340 568.62884 2583273 568.62884
#> 2015-03-25 568.93799 570.69318 557.21020 557.25507 2152293 557.25507
#> 2015-03-26 556.06335 557.36975 549.14233 553.64996 1572606 553.64996
#> 2015-03-27 551.48590 553.75964 546.62921 546.83868 1897495 546.83868
#> 2015-03-30 550.10968 551.95459 546.66913 550.51855 1287525 550.51855
#> 2015-03-31 548.49408 553.19122 545.22308 546.49957 1588048 546.49957
#> 2015-04-01 547.09796 549.63098 538.02289 541.07446 1963075 541.07446
#> 2015-04-02 539.36914 539.36914 532.38531 534.06372 1716399 534.06372
#> 2015-04-06 530.76282 536.93585 528.12006 535.29535 1324426 535.29535
#> 2015-04-07 536.60675 541.20410 534.53247 535.54962 1302867 535.54962
#> 2015-04-08 536.90594 542.36096 536.90594 540.12707 1178527 540.12707
#> 2015-04-09 539.54864 540.46613 534.02387 539.29938 1557865 539.29938
#> 2015-04-10 540.80524 540.80524 535.83887 538.53143 1409459 538.53143
#> 2015-04-13 536.93585 542.57037 535.83887 537.69379 1645305 537.69379
#> 2015-04-14 534.78174 536.09815 526.64612 528.93781 2604130 528.93781
#> 2015-04-15 527.25244 533.26593 521.78742 531.07196 2318849 531.07196
#> 2015-04-16 528.44916 534.12353 528.15991 532.33844 1299859 532.33844
#> 2015-04-17 527.21252 528.38928 519.58350 522.61517 2151892 522.61517
#> 2015-04-20 524.16089 534.62219 523.06390 533.91412 1679298 533.91412
#> 2015-04-21 536.03833 537.91315 532.21381 532.50800 1844751 532.50800
#> 2015-04-22 532.93683 539.59851 530.29407 537.88824 1593563 537.88824
#> 2015-04-23 539.51874 549.45148 538.75085 545.50232 4184858 545.50232
#> 2015-04-24 564.55005 569.57623 555.72424 563.51288 4932505 563.51288
#> 2015-04-27 563.39001 565.95001 553.20001 555.37000 2398000 555.37000
#> 2015-04-28 554.64001 556.02002 550.36603 553.67999 1491000 553.67999
#> 2015-04-29 550.46997 553.67999 546.90503 549.08002 1698800 549.08002
#> 2015-04-30 547.87000 548.59003 535.04999 537.34003 2082200 537.34003
#> 2015-05-01 538.42999 539.53998 532.09998 537.90002 1768200 537.90002
#> 2015-05-04 538.53003 544.07001 535.06000 540.78003 1308000 540.78003
#> 2015-05-05 538.21002 539.73999 530.39099 530.79999 1383100 530.79999
#> 2015-05-06 531.23999 532.38000 521.08502 524.21997 1567000 524.21997
#> 2015-05-07 523.98999 533.46002 521.75000 530.70001 1546300 530.70001
#> 2015-05-08 536.65002 541.15002 525.00000 538.21997 1527600 538.21997
#> 2015-05-11 538.37000 541.97998 535.40002 535.70001 905300 535.70001
#> 2015-05-12 531.59998 533.20898 525.26001 529.03998 1634200 529.03998
#> 2015-05-13 530.56000 534.32202 528.65503 529.62000 1252300 529.62000
#> 2015-05-14 533.77002 539.00000 532.40997 538.40002 1403900 538.40002
#> 2015-05-15 539.17999 539.27399 530.38000 533.84998 1971300 533.84998
#> 2015-05-18 532.01001 534.82001 528.84998 532.29999 2003400 532.29999
#> 2015-05-19 533.97998 540.65997 533.03998 537.35999 1966900 537.35999
#> 2015-05-20 538.48999 542.91998 532.97199 539.27002 1430800 539.27002
#> 2015-05-21 537.95001 543.84003 535.97998 542.51001 1462700 542.51001
#> 2015-05-22 540.15002 544.19000 539.51001 540.10999 1176200 540.10999
#> 2015-05-26 538.12000 539.00000 529.88000 532.32001 2406500 532.32001
#> 2015-05-27 532.79999 540.54999 531.71002 539.78998 1525000 539.78998
#> 2015-05-28 538.01001 540.60999 536.25000 539.78003 1029800 539.78003
#> 2015-05-29 537.37000 538.63000 531.45001 532.10999 2597400 532.10999
#> 2015-06-01 536.78998 536.78998 529.76001 533.98999 1904300 533.98999
#> 2015-06-02 532.92999 543.00000 531.33002 539.17999 1939000 539.17999
#> 2015-06-03 539.90997 543.50000 537.10999 540.31000 1717000 540.31000
#> 2015-06-04 537.76001 540.59003 534.32001 536.70001 1348300 536.70001
#> 2015-06-05 536.34998 537.20001 532.52002 533.33002 1388200 533.33002
#> 2015-06-08 533.31000 534.12000 526.23999 526.83002 1520600 526.83002
#> 2015-06-09 527.56000 529.20001 523.01001 526.69000 1455300 526.69000
#> 2015-06-10 529.35999 538.35999 529.34998 536.69000 1815000 536.69000
#> 2015-06-11 538.42499 538.97998 533.02002 534.60999 1217500 534.60999
#> 2015-06-12 531.59998 533.12000 530.15997 532.33002 955800 532.33002
#> 2015-06-15 528.00000 528.29999 524.00000 527.20001 1632700 527.20001
#> 2015-06-16 528.40002 529.64001 525.56000 528.15002 1071800 528.15002
#> 2015-06-17 529.37000 530.97998 525.09998 529.26001 1294200 529.26001
#> 2015-06-18 531.00000 538.15002 530.78998 536.72998 1833100 536.72998
#> 2015-06-19 537.21002 538.25000 533.01001 536.69000 1893500 536.69000
#> 2015-06-22 539.59003 543.73999 537.53003 538.19000 1250300 538.19000
#> 2015-06-23 539.64001 541.49902 535.25000 540.47998 1197500 540.47998
#> 2015-06-24 540.00000 540.00000 535.65997 537.84003 1286600 537.84003
#> 2015-06-25 538.87000 540.90002 535.22998 535.22998 1335700 535.22998
#> 2015-06-26 537.26001 537.76001 531.34998 531.69000 2109100 531.69000
#> 2015-06-29 525.01001 528.60999 520.53998 521.52002 1937800 521.52002
#> 2015-06-30 526.02002 526.25000 520.50000 520.51001 2217200 520.51001
#> 2015-07-01 524.72998 525.69000 518.22998 521.84003 1961000 521.84003
#> 2015-07-02 521.08002 524.65002 521.08002 523.40002 1235900 523.40002
#> 2015-07-06 519.50000 525.25000 519.00000 522.85999 1280500 522.85999
#> 2015-07-07 523.13000 526.17999 515.17999 525.02002 1597200 525.02002
#> 2015-07-08 521.04999 522.73401 516.10999 516.83002 1296700 516.83002
#> 2015-07-09 523.12000 523.77002 520.34998 520.67999 1842300 520.67999
#> 2015-07-10 526.28998 532.56000 525.54999 530.13000 1956700 530.13000
#> 2015-07-13 532.88000 547.10999 532.40002 546.54999 2206500 546.54999
#> 2015-07-14 546.76001 565.84900 546.71002 561.09998 3244100 561.09998
#> 2015-07-15 560.13000 566.50299 556.78998 560.21997 1784600 560.21997
#> 2015-07-16 565.12000 580.67999 565.00000 579.84998 4768300 579.84998
#> 2015-07-17 649.00000 674.46802 645.00000 672.92999 11164900 672.92999
#> 2015-07-20 659.23999 668.88000 653.01001 663.02002 5860900 663.02002
#> 2015-07-21 655.21002 673.00000 654.29999 662.29999 3377200 662.29999
#> 2015-07-22 660.89001 678.64001 659.00000 662.09998 3929300 662.09998
#> 2015-07-23 661.27002 663.63000 641.00000 644.28003 3029100 644.28003
#> 2015-07-24 647.00000 648.16998 622.52002 623.56000 3625700 623.56000
#> 2015-07-27 621.00000 634.29999 620.50000 627.26001 2675400 627.26001
#> 2015-07-28 632.83002 632.83002 623.31000 628.00000 1727300 628.00000
#> 2015-07-29 628.79999 633.35999 622.65002 631.92999 1575100 631.92999
#> 2015-07-30 630.00000 635.21997 622.04999 632.59003 1474200 632.59003
#> 2015-07-31 631.38000 632.90997 625.50000 625.60999 1706100 625.60999
#> 2015-08-03 625.34003 633.05603 625.34003 631.21002 1304500 631.21002
#> 2015-08-04 628.41998 634.81000 627.15997 629.25000 1490900 629.25000
#> 2015-08-05 634.33002 647.85999 633.15997 643.78003 2334300 643.78003
#> 2015-08-06 645.00000 645.37903 632.25000 642.67999 1572600 642.67999
#> 2015-08-07 640.22998 642.67999 629.71002 635.29999 1403900 635.29999
#> 2015-08-10 639.47998 643.44000 631.24902 633.72998 1809200 633.72998
#> 2015-08-11 669.20001 674.90002 654.27002 660.78003 5029200 660.78003
#> 2015-08-12 663.08002 665.00000 652.28998 659.56000 2936700 659.56000
#> 2015-08-13 659.32202 664.50000 651.66101 656.45001 1810700 656.45001
#> 2015-08-14 655.01001 659.85498 652.65997 657.12000 1072100 657.12000
#> 2015-08-17 656.79999 661.38000 651.23999 660.87000 1051700 660.87000
#> 2015-08-18 661.90002 664.00000 653.46002 656.13000 1456100 656.13000
#> 2015-08-19 656.59998 667.00000 654.19000 660.90002 2134100 660.90002
#> 2015-08-20 655.46002 662.98999 642.90002 646.83002 2855300 646.83002
#> 2015-08-21 639.78003 640.04999 612.33002 612.47998 4265200 612.47998
#> 2015-08-24 573.00000 599.33002 565.04999 589.60999 5770300 589.60999
#> 2015-08-25 614.90997 617.45001 581.10999 582.06000 3538000 582.06000
#> 2015-08-26 610.34998 631.71002 599.04999 628.62000 4235900 628.62000
#> 2015-08-27 639.40002 643.59003 622.00000 637.60999 3491300 637.60999
#> 2015-08-28 632.82001 636.88000 624.56000 630.38000 1978700 630.38000
#> 2015-08-31 627.53998 635.79999 617.67999 618.25000 2176700 618.25000
#> 2015-09-01 602.35999 612.85999 594.09998 597.78998 3702100 597.78998
#> 2015-09-02 605.59003 614.34003 599.71002 614.34003 2575600 614.34003
#> 2015-09-03 617.00000 619.71002 602.82098 606.25000 1759600 606.25000
#> 2015-09-04 600.00000 603.46997 595.25000 600.70001 2089000 600.70001
#> 2015-09-08 612.48999 616.31000 604.12000 614.65997 2279500 614.65997
#> 2015-09-09 621.21997 626.52002 609.59998 612.71997 1702100 612.71997
#> 2015-09-10 613.09998 624.15997 611.42999 621.34998 1905300 621.34998
#> 2015-09-11 619.75000 625.78003 617.41998 625.77002 1373500 625.77002
#> 2015-09-14 625.70001 625.85999 619.42999 623.23999 1702300 623.23999
#> 2015-09-15 626.70001 638.70001 623.78003 635.14001 2084400 635.14001
#> 2015-09-16 635.46997 637.95001 632.32001 635.97998 1286500 635.97998
#> 2015-09-17 637.78998 650.90002 635.02002 642.90002 2274700 642.90002
#> 2015-09-18 636.78998 640.00000 627.02002 629.25000 5133400 629.25000
#> 2015-09-21 634.40002 636.48999 625.94000 635.44000 1788500 635.44000
#> 2015-09-22 627.00000 627.54999 615.42999 622.69000 2562900 622.69000
#> 2015-09-23 622.04999 628.92999 620.00000 622.35999 1470900 622.35999
#> 2015-09-24 616.64001 627.32001 612.40002 625.79999 2240100 625.79999
#> 2015-09-25 629.77002 629.77002 611.00000 611.96997 2174000 611.96997
#> 2015-09-28 610.34003 614.60498 589.38000 594.89001 3127700 594.89001
#> 2015-09-29 597.28003 605.00000 590.21997 594.96997 2309500 594.96997
#> 2015-09-30 603.28003 608.76001 600.72998 608.41998 2413400 608.41998
#> 2015-10-01 608.37000 612.09003 599.84998 611.28998 1867600 611.28998
#> 2015-10-02 607.20001 627.34003 603.13000 626.90997 2684800 626.90997
#> 2015-10-05 632.00000 643.01001 627.00000 641.46997 1803600 641.46997
#> 2015-10-06 638.84003 649.25000 636.53003 645.44000 2166300 645.44000
#> 2015-10-07 649.23999 650.60901 632.15002 642.35999 2092700 642.35999
#> 2015-10-08 641.35999 644.45001 625.56000 639.15997 2182100 639.15997
#> 2015-10-09 640.00000 645.98999 635.31799 643.60999 1648700 643.60999
#> 2015-10-12 642.09003 648.50000 639.01001 646.66998 1275200 646.66998
#> 2015-10-13 643.15002 657.81201 643.15002 652.29999 1807700 652.29999
#> 2015-10-14 653.21002 659.39001 648.84998 651.15997 1415500 651.15997
#> 2015-10-15 654.65997 663.13000 654.46002 661.73999 1885700 661.73999
#> 2015-10-16 664.10999 664.96997 657.20001 662.20001 1611100 662.20001
#> 2015-10-19 661.17999 666.82001 659.58002 666.09998 1477300 666.09998
#> 2015-10-20 664.03998 664.71997 644.19501 650.28003 2498200 650.28003
#> 2015-10-21 654.15002 655.87000 641.72998 642.60999 1791100 642.60999
#> 2015-10-22 646.70001 657.79999 644.01001 651.78998 4071000 651.78998
#> 2015-10-23 727.50000 730.00000 701.50000 702.00000 6653900 702.00000
#> 2015-10-26 701.54999 719.15002 701.26001 712.78003 2716600 712.78003
#> 2015-10-27 707.38000 713.62000 704.54999 708.48999 2245800 708.48999
#> 2015-10-28 707.33002 712.97998 703.08002 712.95001 2178900 712.95001
#> 2015-10-29 710.50000 718.26001 710.01001 716.91998 1456000 716.91998
#> 2015-10-30 715.72998 718.00000 710.04999 710.81000 1908800 710.81000
#> 2015-11-02 711.06000 721.62000 705.84998 721.10999 1886300 721.10999
#> 2015-11-03 718.85999 724.65002 714.71997 722.15997 1565400 722.15997
#> 2015-11-04 722.00000 733.09998 721.90002 728.10999 1706700 728.10999
#> 2015-11-05 729.46997 739.47998 729.46997 731.25000 1861600 731.25000
#> 2015-11-06 731.50000 735.40997 727.01001 733.76001 1511600 733.76001
#> 2015-11-09 730.20001 734.71002 719.42999 724.89001 2069800 724.89001
#> 2015-11-10 724.40002 730.59003 718.50000 728.32001 1608000 728.32001
#> 2015-11-11 732.46002 741.00000 730.22998 735.40002 1366400 735.40002
#> 2015-11-12 731.00000 737.79999 728.64502 731.22998 1837200 731.22998
#> 2015-11-13 729.16998 731.15002 716.72998 717.00000 2075500 717.00000
#> 2015-11-16 715.59998 729.48999 711.33002 728.96002 1905900 728.96002
#> 2015-11-17 729.28998 731.84497 723.02698 725.29999 1510900 725.29999
#> 2015-11-18 727.58002 741.40997 727.00000 740.00000 1684300 740.00000
#> 2015-11-19 738.73999 742.00000 737.42999 738.40997 1327100 738.40997
#> 2015-11-20 746.53003 757.91998 743.00000 756.59998 2212300 756.59998
#> 2015-11-23 757.45001 762.70801 751.82001 755.97998 1414500 755.97998
#> 2015-11-24 752.00000 755.27899 737.63000 748.28003 2333100 748.28003
#> 2015-11-25 748.14001 752.00000 746.06000 748.15002 1122100 748.15002
#> 2015-11-27 748.46002 753.40997 747.48999 750.26001 838500 750.26001
#> 2015-11-30 748.81000 754.92999 741.27002 742.59998 2097600 742.59998
#> 2015-12-01 747.10999 768.95001 746.70001 767.03998 2134600 767.03998
#> 2015-12-02 768.90002 775.95502 758.96002 762.38000 2230400 762.38000
#> 2015-12-03 766.01001 768.99500 745.63000 752.53998 2590600 752.53998
#> 2015-12-04 753.09998 768.48999 750.00000 766.81000 2757300 766.81000
#> 2015-12-07 767.77002 768.72998 755.09003 763.25000 1812300 763.25000
#> 2015-12-08 757.89001 764.79999 754.20001 762.37000 1829500 762.37000
#> 2015-12-09 759.16998 764.22998 737.00098 751.60999 2700000 751.60999
#> 2015-12-10 752.84998 755.84998 743.83002 749.46002 1988400 749.46002
#> 2015-12-11 741.15997 745.71002 736.75000 738.87000 2224400 738.87000
#> 2015-12-14 741.78998 748.72998 724.16998 747.77002 2412500 747.77002
#> 2015-12-15 753.00000 758.08002 743.01001 743.40002 2666200 743.40002
#> 2015-12-16 750.00000 760.59003 739.43500 758.09003 1993300 758.09003
#> 2015-12-17 762.41998 762.67999 749.00000 749.42999 1553400 749.42999
#> 2015-12-18 746.51001 754.13000 738.15002 739.31000 3148700 739.31000
#> 2015-12-21 746.13000 750.00000 740.00000 747.77002 1525700 747.77002
#> 2015-12-22 751.65002 754.84998 745.53003 750.00000 1365400 750.00000
#> 2015-12-23 753.46997 754.21002 744.00000 750.31000 1565900 750.31000
#> 2015-12-24 749.54999 751.34998 746.62000 748.40002 527200 748.40002
#> 2015-12-28 752.91998 762.98999 749.52002 762.51001 1515300 762.51001
#> 2015-12-29 766.69000 779.97998 766.42999 776.59998 1765000 776.59998
#> 2015-12-30 776.59998 777.59998 766.90002 771.00000 1293300 771.00000
#> 2015-12-31 769.50000 769.50000 758.34003 758.88000 1500900 758.88000
#> 2016-01-04 743.00000 744.06000 731.25800 741.84003 3272800 741.84003
#> 2016-01-05 746.45001 752.00000 738.64001 742.58002 1950700 742.58002
#> 2016-01-06 730.00000 747.17999 728.91998 743.62000 1947000 743.62000
#> 2016-01-07 730.31000 738.50000 719.06000 726.39001 2963700 726.39001
#> 2016-01-08 731.45001 733.22998 713.00000 714.46997 2450900 714.46997
#> 2016-01-11 716.60999 718.85498 703.53998 716.03003 2090600 716.03003
#> 2016-01-12 721.67999 728.75000 717.31702 726.07001 2024500 726.07001
#> 2016-01-13 730.84998 734.73999 698.60999 700.56000 2501700 700.56000
#> 2016-01-14 705.38000 721.92499 689.09998 714.71997 2225800 714.71997
#> 2016-01-15 692.28998 706.73999 685.37000 694.45001 3608100 694.45001
#> 2016-01-19 703.29999 709.97998 693.40997 701.78998 2268100 701.78998
#> 2016-01-20 688.60999 706.84998 673.26001 698.45001 3445000 698.45001
#> 2016-01-21 702.17999 719.19000 694.46002 706.59003 2412200 706.59003
#> 2016-01-22 723.59998 728.13000 720.12097 725.25000 2011800 725.25000
#> 2016-01-25 723.58002 729.67999 710.01001 711.66998 1711700 711.66998
#> 2016-01-26 713.84998 718.28003 706.47998 713.03998 1331700 713.03998
#> 2016-01-27 713.66998 718.23499 694.39001 699.98999 2194200 699.98999
#> 2016-01-28 722.21997 733.69000 712.34998 730.96002 2676400 730.96002
#> 2016-01-29 731.53003 744.98999 726.79999 742.95001 3474300 742.95001
#> 2016-02-01 750.46002 757.85999 743.27002 752.00000 5139200 752.00000
#> 2016-02-02 784.50000 789.87000 764.65002 764.65002 6348100 764.65002
#> 2016-02-03 770.21997 774.50000 720.50000 726.95001 6171000 726.95001
#> 2016-02-04 722.81000 727.00000 701.85999 708.01001 5168700 708.01001
#> 2016-02-05 703.87000 703.98999 680.15002 683.57001 5105700 683.57001
#> 2016-02-08 667.84998 684.03003 663.06000 682.73999 4247400 682.73999
#> 2016-02-09 672.32001 699.90002 668.77002 678.10999 3608900 678.10999
#> 2016-02-10 686.85999 701.31000 682.13000 684.12000 2638000 684.12000
#> 2016-02-11 675.00000 689.34998 668.86798 683.10999 3024000 683.10999
#> 2016-02-12 690.26001 693.75000 678.59998 682.40002 2141400 682.40002
#> 2016-02-16 692.97998 698.00000 685.04999 691.00000 2520000 691.00000
#> 2016-02-17 698.09003 709.75000 691.38000 708.40002 2492600 708.40002
#> 2016-02-18 710.00000 712.34998 696.03003 697.34998 1883200 697.34998
#> 2016-02-19 695.03003 703.08099 694.04999 700.90997 1589300 700.90997
#> 2016-02-22 707.45001 713.23999 702.51001 706.46002 1949800 706.46002
#> 2016-02-23 701.45001 708.40002 693.58002 695.84998 2009300 695.84998
#> 2016-02-24 688.91998 700.00000 680.78003 699.56000 1963600 699.56000
#> 2016-02-25 700.01001 705.97998 690.58502 705.75000 1642200 705.75000
#> 2016-02-26 708.58002 713.42999 700.85999 705.07001 2243500 705.07001
#> 2016-02-29 700.32001 710.89001 697.67999 697.77002 2481100 697.77002
#> 2016-03-01 703.62000 718.81000 699.77002 718.81000 2151400 718.81000
#> 2016-03-02 719.00000 720.00000 712.00000 718.84998 1629000 718.84998
#> 2016-03-03 718.67999 719.45001 706.02002 712.41998 1958000 712.41998
#> 2016-03-04 714.98999 716.48999 706.02002 710.89001 1972100 710.89001
#> 2016-03-07 706.90002 708.09100 686.90002 695.15997 2985100 695.15997
#> 2016-03-08 688.59003 703.78998 685.34003 693.96997 2076300 693.96997
#> 2016-03-09 698.46997 705.67999 694.00000 705.23999 1421500 705.23999
#> 2016-03-10 708.12000 716.44000 703.35999 712.82001 2833500 712.82001
#> 2016-03-11 720.00000 726.91998 717.12500 726.82001 1970800 726.82001
#> 2016-03-14 726.81000 735.50000 725.15002 730.48999 1718300 730.48999
#> 2016-03-15 726.91998 732.28998 724.77002 728.33002 1721000 728.33002
#> 2016-03-16 726.37000 737.46997 724.51001 736.09003 1624400 736.09003
#> 2016-03-17 736.45001 743.07001 736.00000 737.78003 1860800 737.78003
#> 2016-03-18 741.85999 742.00000 731.83002 737.59998 2980700 737.59998
#> 2016-03-21 736.50000 742.50000 733.51599 742.09003 1836500 742.09003
#> 2016-03-22 737.46002 745.00000 737.46002 740.75000 1269700 740.75000
#> 2016-03-23 742.35999 745.71997 736.15002 738.06000 1432100 738.06000
#> 2016-03-24 732.01001 737.74701 731.00000 735.29999 1594900 735.29999
#> 2016-03-28 736.78998 738.98999 732.50000 733.53003 1301300 733.53003
#> 2016-03-29 734.59003 747.25000 728.76001 744.77002 1903800 744.77002
#> 2016-03-30 750.09998 757.88000 748.73999 750.53003 1782400 750.53003
#> 2016-03-31 749.25000 750.84998 740.94000 744.95001 1718800 744.95001
#> 2016-04-01 738.59998 750.34003 737.00000 749.90997 1576700 749.90997
#> 2016-04-04 750.06000 752.79999 742.42999 745.28998 1134200 745.28998
#> 2016-04-05 738.00000 742.79999 735.37000 737.79999 1132300 737.79999
#> 2016-04-06 735.77002 746.23999 735.56000 745.69000 1053700 745.69000
#> 2016-04-07 745.37000 747.00000 736.28003 740.28003 1453200 740.28003
#> 2016-04-08 743.96997 745.45001 735.54999 739.15002 1290800 739.15002
#> 2016-04-11 743.02002 745.00000 736.04999 736.09998 1220100 736.09998
#> 2016-04-12 738.00000 743.83002 731.01001 743.09003 1353000 743.09003
#> 2016-04-13 749.15997 754.38000 744.26099 751.71997 1707100 751.71997
#> 2016-04-14 754.01001 757.31000 752.70502 753.20001 1135300 753.20001
#> 2016-04-15 753.97998 761.00000 752.69397 759.00000 1809300 759.00000
#> 2016-04-18 760.46002 768.04999 757.29999 766.60999 1558800 766.60999
#> 2016-04-19 769.51001 769.90002 749.33002 753.92999 2030500 753.92999
#> 2016-04-20 758.00000 758.13202 750.01001 752.66998 1529200 752.66998
#> 2016-04-21 755.38000 760.45001 749.54999 759.14001 3060500 759.14001
#> 2016-04-22 726.29999 736.12000 713.60999 718.77002 5951900 718.77002
#> 2016-04-25 716.09998 723.92999 715.59003 723.15002 1959200 723.15002
#> 2016-04-26 725.41998 725.76599 703.02600 708.14001 2744600 708.14001
#> 2016-04-27 707.28998 708.97998 692.36499 705.84003 3098600 705.84003
#> 2016-04-28 708.26001 714.16998 689.54999 691.02002 2867300 691.02002
#> 2016-04-29 690.70001 697.62000 689.00000 693.01001 2487700 693.01001
#> 2016-05-02 697.63000 700.64001 691.00000 698.21002 1645300 698.21002
#> 2016-05-03 696.87000 697.84003 692.00000 692.35999 1543800 692.35999
#> 2016-05-04 690.48999 699.75000 689.01001 695.70001 1693500 695.70001
#> 2016-05-05 697.70001 702.32001 695.71997 701.42999 1683500 701.42999
#> 2016-05-06 698.38000 711.85999 698.10699 711.12000 1829300 711.12000
#> 2016-05-09 712.00000 718.71002 710.00000 712.90002 1510300 712.90002
#> 2016-05-10 716.75000 723.50000 715.71997 723.17999 1569600 723.17999
#> 2016-05-11 723.40997 724.47998 712.79999 715.28998 1692100 715.28998
#> 2016-05-12 717.06000 719.25000 709.00000 713.31000 1360700 713.31000
#> 2016-05-13 711.92999 716.66199 709.26001 710.83002 1314500 710.83002
#> 2016-05-16 709.13000 718.47998 705.65002 716.48999 1317100 716.48999
#> 2016-05-17 715.98999 721.52002 704.10999 706.22998 2001200 706.22998
#> 2016-05-18 703.66998 711.59998 700.63000 706.63000 1766800 706.63000
#> 2016-05-19 702.35999 706.00000 696.79999 700.32001 1670200 700.32001
#> 2016-05-20 701.62000 714.58002 700.52002 709.73999 1828400 709.73999
#> 2016-05-23 706.53003 711.47803 704.17999 704.23999 1330700 704.23999
#> 2016-05-24 706.85999 720.96997 706.85999 720.09003 1929500 720.09003
#> 2016-05-25 720.76001 727.51001 719.70502 725.27002 1629200 725.27002
#> 2016-05-26 722.87000 728.33002 720.28003 724.12000 1576300 724.12000
#> 2016-05-27 724.01001 733.93597 724.00000 732.65997 1975000 732.65997
#> 2016-05-31 731.73999 739.72998 731.26001 735.71997 2129500 735.71997
#> 2016-06-01 734.53003 737.21002 730.65997 734.15002 1253600 734.15002
#> 2016-06-02 732.50000 733.02002 724.16998 730.40002 1341800 730.40002
#> 2016-06-03 729.27002 729.48999 720.56000 722.34003 1226300 722.34003
#> 2016-06-06 724.90997 724.90997 714.60999 716.54999 1565300 716.54999
#> 2016-06-07 719.84003 721.97998 716.54999 716.65002 1336200 716.65002
#> 2016-06-08 723.96002 728.57001 720.58002 728.28003 1583700 728.28003
#> 2016-06-09 722.87000 729.53998 722.33600 728.58002 988900 728.58002
#> 2016-06-10 719.46997 725.89001 716.42999 719.40997 1216400 719.40997
#> 2016-06-13 716.51001 725.44000 716.51001 718.35999 1258900 718.35999
#> 2016-06-14 716.47998 722.46997 713.12000 718.27002 1306100 718.27002
#> 2016-06-15 719.00000 722.97998 717.31000 718.91998 1214500 718.91998
#> 2016-06-16 714.90997 716.65002 703.26001 710.35999 1982500 710.35999
#> 2016-06-17 708.65002 708.82001 688.45203 691.71997 3402400 691.71997
#> 2016-06-20 698.77002 702.47998 693.40997 693.71002 2082500 693.71002
#> 2016-06-21 698.40002 702.77002 692.01001 695.94000 1465600 695.94000
#> 2016-06-22 699.06000 700.85999 693.08197 697.46002 1184300 697.46002
#> 2016-06-23 697.45001 701.95001 687.00000 701.87000 2171400 701.87000
#> 2016-06-24 675.16998 689.40002 673.45001 675.21997 4449000 675.21997
#> 2016-06-27 671.00000 672.29999 663.28400 668.26001 2629000 668.26001
#> 2016-06-28 678.96997 680.33002 673.00000 680.03998 2173800 680.03998
#> 2016-06-29 683.00000 687.42902 681.40997 684.10999 1932600 684.10999
#> 2016-06-30 685.46997 692.32001 683.65002 692.09998 1597700 692.09998
#> 2016-07-01 692.20001 700.65002 692.13000 699.21002 1344700 699.21002
#> 2016-07-05 696.06000 696.94000 688.88000 694.95001 1462600 694.95001
#> 2016-07-06 689.97998 701.67999 689.09003 697.77002 1411900 697.77002
#> 2016-07-07 698.08002 698.20001 688.21503 695.35999 1304200 695.35999
#> 2016-07-08 699.50000 705.71002 696.43500 705.63000 1575200 705.63000
#> 2016-07-11 708.04999 716.51001 707.23999 715.09003 1111800 715.09003
#> 2016-07-12 719.12000 722.94000 715.90997 720.64001 1336900 720.64001
#> 2016-07-13 723.62000 724.00000 716.84998 716.97998 935900 716.97998
#> 2016-07-14 721.58002 722.21002 718.03003 720.95001 950200 720.95001
#> 2016-07-15 725.72998 725.73999 719.05499 719.84998 1279300 719.84998
#> 2016-07-18 722.71002 736.13000 721.19000 733.78003 1295500 733.78003
#> 2016-07-19 729.89001 736.98999 729.00000 736.96002 1227500 736.96002
#> 2016-07-20 737.33002 742.13000 737.09998 741.19000 1289700 741.19000
#> 2016-07-21 740.35999 741.69000 735.83099 738.63000 1026300 738.63000
#> 2016-07-22 741.85999 743.23999 736.56000 742.73999 1259800 742.73999
#> 2016-07-25 740.66998 742.60999 737.50000 739.77002 1032400 739.77002
#> 2016-07-26 739.03998 741.69000 734.27002 738.41998 1186700 738.41998
#> 2016-07-27 738.28003 744.46002 737.00000 741.77002 1512500 741.77002
#> 2016-07-28 747.03998 748.65002 739.29999 745.90997 3530200 745.90997
#> 2016-07-29 772.71002 778.54999 766.77002 768.78998 3841500 768.78998
#> 2016-08-01 761.09003 780.42999 761.09003 772.88000 2700500 772.88000
#> 2016-08-02 768.69000 775.84003 767.84998 771.07001 1784500 771.07001
#> 2016-08-03 767.17999 773.21002 766.82001 773.17999 1287400 773.17999
#> 2016-08-04 772.21997 774.07001 768.79498 771.60999 1140300 771.60999
#> 2016-08-05 773.78003 783.03998 772.34003 782.21997 1801200 782.21997
#> 2016-08-08 782.00000 782.63000 778.09100 781.76001 1107900 781.76001
#> 2016-08-09 781.09998 788.94000 780.57001 784.26001 1318900 784.26001
#> 2016-08-10 783.75000 786.81201 782.77801 784.67999 786400 784.67999
#> 2016-08-11 785.00000 789.75000 782.96997 784.84998 975100 784.84998
#> 2016-08-12 781.50000 783.39502 780.40002 783.21997 740500 783.21997
#> 2016-08-15 783.75000 787.48999 780.10999 782.44000 938200 782.44000
#> 2016-08-16 780.29999 780.97998 773.44397 777.14001 1028000 777.14001
#> 2016-08-17 777.32001 780.81000 773.53003 779.90997 924200 779.90997
#> 2016-08-18 780.01001 782.85999 777.00000 777.50000 719400 777.50000
#> 2016-08-19 775.00000 777.09998 773.13000 775.41998 861500 775.41998
#> 2016-08-22 773.27002 774.53998 770.04999 772.15002 951400 772.15002
#> 2016-08-23 775.47998 776.44000 771.78497 772.08002 928200 772.08002
#> 2016-08-24 770.58002 774.50000 767.07001 769.64001 1072000 769.64001
#> 2016-08-25 767.00000 771.89001 763.18500 769.40997 926900 769.40997
#> 2016-08-26 769.00000 776.08002 765.84998 769.53998 1166700 769.53998
#> 2016-08-29 768.73999 774.98999 766.61499 772.15002 847600 772.15002
#> 2016-08-30 769.33002 774.46600 766.84003 769.09003 1130000 769.09003
#> 2016-08-31 767.01001 769.09003 765.38000 767.04999 1248600 767.04999
#> 2016-09-01 769.25000 771.02002 764.29999 768.78003 925100 768.78003
#> 2016-09-02 773.01001 773.91998 768.40997 771.46002 1072700 771.46002
#> 2016-09-06 773.45001 782.00000 771.00000 780.08002 1442800 780.08002
#> 2016-09-07 780.00000 782.72998 776.20001 780.34998 893700 780.34998
#> 2016-09-08 778.59003 780.34998 773.58002 775.32001 1270300 775.32001
#> 2016-09-09 770.09998 773.24500 759.65997 759.65997 1885500 759.65997
#> 2016-09-12 755.13000 770.28998 754.00000 769.02002 1311000 769.02002
#> 2016-09-13 764.47998 766.21997 755.79999 759.69000 1395000 759.69000
#> 2016-09-14 759.60999 767.67999 759.10999 762.48999 1087400 762.48999
#> 2016-09-15 762.89001 773.79999 759.96002 771.76001 1305100 771.76001
#> 2016-09-16 769.75000 769.75000 764.65997 768.88000 2049300 768.88000
#> 2016-09-19 772.41998 774.00000 764.44098 765.70001 1172800 765.70001
#> 2016-09-20 769.00000 773.33002 768.53003 771.40997 978600 771.40997
#> 2016-09-21 772.65997 777.15997 768.30102 776.21997 1167800 776.21997
#> 2016-09-22 780.00000 789.84998 778.44000 787.21002 1486200 787.21002
#> 2016-09-23 786.59003 788.92999 784.15002 786.90002 1411900 786.90002
#> 2016-09-26 782.73999 782.73999 773.07001 774.21002 1533200 774.21002
#> 2016-09-27 775.50000 785.98999 774.30798 783.01001 1153200 783.01001
#> 2016-09-28 777.84998 781.81000 774.96997 781.56000 1109800 781.56000
#> 2016-09-29 781.44000 785.79999 774.23199 775.01001 1314700 775.01001
#> 2016-09-30 776.33002 780.94000 774.09003 777.28998 1585300 777.28998
#> 2016-10-03 774.25000 776.06500 769.50000 772.56000 1278800 772.56000
#> 2016-10-04 776.03003 778.71002 772.89001 776.42999 1201400 776.42999
#> 2016-10-05 779.31000 782.07001 775.65002 776.46997 1461200 776.46997
#> 2016-10-06 779.00000 780.47998 775.53998 776.85999 1070700 776.85999
#> 2016-10-07 779.65997 779.65997 770.75000 775.08002 933200 775.08002
#> 2016-10-10 777.71002 789.38000 775.87000 785.94000 1174900 785.94000
#> 2016-10-11 786.65997 792.28003 780.58002 783.07001 1372500 783.07001
#> 2016-10-12 783.76001 788.13000 782.06000 786.14001 937400 786.14001
#> 2016-10-13 781.21997 781.21997 773.00000 778.19000 1365300 778.19000
#> 2016-10-14 781.65002 783.95001 776.00000 778.53003 852500 778.53003
#> 2016-10-17 779.79999 785.84998 777.50000 779.96002 1093000 779.96002
#> 2016-10-18 787.84998 801.60999 785.56500 795.26001 2056900 795.26001
#> 2016-10-19 798.23999 804.59998 798.03003 801.50000 1766800 801.50000
#> 2016-10-20 803.29999 803.96997 796.03003 796.96997 1757500 796.96997
#> 2016-10-21 795.00000 799.50000 794.00000 799.37000 1266200 799.37000
#> 2016-10-24 804.90002 815.17999 804.82001 813.10999 1697500 813.10999
#> 2016-10-25 816.67999 816.67999 805.14001 807.66998 1576400 807.66998
#> 2016-10-26 806.34003 806.97998 796.32001 799.07001 1647700 799.07001
#> 2016-10-27 801.00000 803.48999 791.50000 795.34998 2749200 795.34998
#> 2016-10-28 808.34998 815.48999 793.59003 795.37000 4269900 795.37000
#> 2016-10-31 795.46997 796.85999 784.00000 784.53998 2427300 784.53998
#> 2016-11-01 782.89001 789.48999 775.53998 783.60999 2406400 783.60999
#> 2016-11-02 778.20001 781.65002 763.45001 768.70001 1872400 768.70001
#> 2016-11-03 767.25000 769.95001 759.03003 762.13000 1943200 762.13000
#> 2016-11-04 750.65997 770.35999 750.56097 762.02002 2134800 762.02002
#> 2016-11-07 774.50000 785.19000 772.54999 782.52002 1585100 782.52002
#> 2016-11-08 783.40002 795.63300 780.19000 790.51001 1366900 790.51001
#> 2016-11-09 779.94000 791.22699 771.66998 785.31000 2607100 785.31000
#> 2016-11-10 791.16998 791.16998 752.17999 762.56000 4745200 762.56000
#> 2016-11-11 756.53998 760.78003 750.38000 754.02002 2431800 754.02002
#> 2016-11-14 755.59998 757.84998 727.53998 736.08002 3654400 736.08002
#> 2016-11-15 746.96997 764.41602 746.96997 758.48999 2384000 758.48999
#> 2016-11-16 755.20001 766.35999 750.51001 764.47998 1472600 764.47998
#> 2016-11-17 766.91998 772.70001 764.22998 771.22998 1304000 771.22998
#> 2016-11-18 771.37000 775.00000 760.00000 760.53998 1547100 760.53998
#> 2016-11-21 762.60999 769.70001 760.59998 769.20001 1330600 769.20001
#> 2016-11-22 772.63000 776.96002 767.00000 768.27002 1593100 768.27002
#> 2016-11-23 767.72998 768.28302 755.25000 760.98999 1478400 760.98999
#> 2016-11-25 764.26001 765.00000 760.52002 761.67999 587400 761.67999
#> 2016-11-28 760.00000 779.53003 759.79999 768.23999 2188200 768.23999
#> 2016-11-29 771.53003 778.50000 768.23999 770.84003 1616600 770.84003
#> 2016-11-30 770.07001 772.98999 754.83002 758.03998 2392900 758.03998
#> 2016-12-01 757.44000 759.84998 737.02502 747.91998 3017900 747.91998
#> 2016-12-02 744.59003 754.00000 743.09998 750.50000 1452500 750.50000
#> 2016-12-05 757.71002 763.90002 752.90002 762.52002 1394200 762.52002
#> 2016-12-06 764.72998 768.83002 757.34003 759.10999 1690700 759.10999
#> 2016-12-07 761.00000 771.35999 755.79999 771.19000 1761000 771.19000
#> 2016-12-08 772.47998 778.17999 767.22998 776.41998 1488100 776.41998
#> 2016-12-09 780.00000 789.42999 779.02100 789.28998 1821900 789.28998
#> 2016-12-12 785.03998 791.25000 784.35498 789.27002 2104100 789.27002
#> 2016-12-13 793.90002 804.38000 793.34003 796.09998 2145200 796.09998
#> 2016-12-14 797.40002 804.00000 794.01001 797.07001 1704200 797.07001
#> 2016-12-15 797.34003 803.00000 792.91998 797.84998 1626500 797.84998
#> 2016-12-16 800.40002 800.85602 790.28998 790.79999 2443800 790.79999
#> 2016-12-19 790.21997 797.65997 786.27002 794.20001 1232100 794.20001
#> 2016-12-20 796.76001 798.65002 793.27002 796.41998 951000 796.41998
#> 2016-12-21 795.84003 796.67602 787.09998 794.56000 1211300 794.56000
#> 2016-12-22 792.35999 793.32001 788.58002 791.26001 972200 791.26001
#> 2016-12-23 790.90002 792.73999 787.28003 789.90997 623400 789.90997
#> 2016-12-27 790.67999 797.85999 787.65698 791.54999 789100 791.54999
#> 2016-12-28 793.70001 794.22998 783.20001 785.04999 1153800 785.04999
#> 2016-12-29 783.33002 785.92999 778.91998 782.78998 744300 782.78998
#> 2016-12-30 782.75000 782.78003 770.40997 771.82001 1770000 771.82001
#> 2017-01-03 778.81000 789.63000 775.79999 786.14001 1657300 786.14001
#> 2017-01-04 788.35999 791.34003 783.15997 786.90002 1073000 786.90002
#> 2017-01-05 786.08002 794.47998 785.02002 794.02002 1335200 794.02002
#> 2017-01-06 795.26001 807.90002 792.20398 806.15002 1640200 806.15002
#> 2017-01-09 806.40002 809.96600 802.83002 806.65002 1274600 806.65002
#> 2017-01-10 807.85999 809.13000 803.51001 804.78998 1176800 804.78998
#> 2017-01-11 805.00000 808.15002 801.37000 807.90997 1065900 807.90997
#> 2017-01-12 807.14001 807.39001 799.16998 806.35999 1353100 806.35999
#> 2017-01-13 807.47998 811.22400 806.69000 807.88000 1099200 807.88000
#> 2017-01-17 807.08002 807.14001 800.37000 804.60999 1362100 804.60999
#> 2017-01-18 805.81000 806.20502 800.98999 806.07001 1294400 806.07001
#> 2017-01-19 805.12000 809.47998 801.79999 802.17499 919300 802.17499
#> 2017-01-20 806.90997 806.90997 801.69000 805.02002 1670000 805.02002
#> 2017-01-23 807.25000 820.87000 803.73999 819.31000 1963600 819.31000
#> 2017-01-24 822.29999 825.90002 817.82098 823.87000 1474000 823.87000
#> 2017-01-25 829.62000 835.77002 825.06000 835.66998 1494500 835.66998
#> 2017-01-26 837.81000 838.00000 827.01001 832.15002 2973900 832.15002
#> 2017-01-27 834.71002 841.95001 820.44000 823.31000 2965800 823.31000
#> 2017-01-30 814.65997 815.84003 799.79999 802.32001 3246600 802.32001
#> 2017-01-31 796.85999 801.25000 790.52002 796.78998 2160600 796.78998
#> 2017-02-01 799.67999 801.19000 791.19000 795.69501 2029700 795.69501
#> 2017-02-02 793.79999 802.70001 792.00000 798.53003 1532100 798.53003
#> 2017-02-03 802.98999 806.00000 800.37000 801.48999 1463400 801.48999
#> 2017-02-06 799.70001 801.66998 795.25000 801.34003 1184500 801.34003
#> 2017-02-07 803.98999 810.50000 801.78003 806.96997 1241200 806.96997
#> 2017-02-08 807.00000 811.84003 803.19000 808.38000 1155300 808.38000
#> 2017-02-09 809.51001 810.65997 804.53998 809.56000 989700 809.56000
#> 2017-02-10 811.70001 815.25000 809.78003 813.66998 1135000 813.66998
#> 2017-02-13 816.00000 820.95898 815.48999 819.23999 1213300 819.23999
#> 2017-02-14 819.00000 823.00000 816.00000 820.45001 1054700 820.45001
#> 2017-02-15 819.35999 823.00000 818.46997 818.97998 1313600 818.97998
#> 2017-02-16 819.92999 824.40002 818.97998 824.15997 1287600 824.15997
#> 2017-02-17 823.02002 828.07001 821.65503 828.07001 1611000 828.07001
#> 2017-02-21 828.65997 833.45001 828.34998 831.65997 1262300 831.65997
#> 2017-02-22 828.65997 833.25000 828.64001 830.76001 982900 830.76001
#> 2017-02-23 830.12000 832.46002 822.88000 831.33002 1472800 831.33002
#> 2017-02-24 827.72998 829.00000 824.20001 828.64001 1392200 828.64001
#> 2017-02-27 824.54999 830.50000 824.00000 829.28003 1101500 829.28003
#> 2017-02-28 825.60999 828.53998 820.20001 823.21002 2260800 823.21002
#> 2017-03-01 828.84998 836.25500 827.26001 835.23999 1496500 835.23999
#> 2017-03-02 833.84998 834.51001 829.64001 830.63000 942500 830.63000
#> 2017-03-03 830.56000 831.35999 825.75098 829.08002 896400 829.08002
#> 2017-03-06 826.95001 828.88000 822.40002 827.78003 1109000 827.78003
#> 2017-03-07 827.40002 833.40997 826.52002 831.90997 1037600 831.90997
#> 2017-03-08 833.51001 838.15002 831.78998 835.37000 989800 835.37000
#> 2017-03-09 836.00000 842.00000 834.21002 838.67999 1261500 838.67999
#> 2017-03-10 843.28003 844.90997 839.50000 843.25000 1704000 843.25000
#> 2017-03-13 844.00000 848.68500 843.25000 845.53998 1223600 845.53998
#> 2017-03-14 843.64001 847.23999 840.79999 845.62000 779900 845.62000
#> 2017-03-15 847.59003 848.63000 840.77002 847.20001 1381500 847.20001
#> 2017-03-16 849.03003 850.84998 846.13000 848.78003 977600 848.78003
#> 2017-03-17 851.60999 853.40002 847.10999 852.12000 1712300 852.12000
#> 2017-03-20 850.01001 850.21997 845.15002 848.40002 1231500 848.40002
#> 2017-03-21 851.40002 853.50000 829.02002 830.46002 2463500 830.46002
#> 2017-03-22 831.90997 835.54999 827.17999 829.59003 1401500 829.59003
#> 2017-03-23 821.00000 822.57001 812.25702 817.58002 3487100 817.58002
#> 2017-03-24 820.08002 821.92999 808.89001 814.42999 1981000 814.42999
#> 2017-03-27 806.95001 821.63000 803.37000 819.51001 1894300 819.51001
#> 2017-03-28 820.40997 825.98999 814.02698 820.91998 1620500 820.91998
#> 2017-03-29 825.00000 832.76501 822.38000 831.40997 1786300 831.40997
#> 2017-03-30 833.50000 833.67999 829.00000 831.50000 1055300 831.50000
#> 2017-03-31 828.96997 831.64001 827.39001 829.56000 1401900 829.56000
#> 2017-04-03 829.21997 840.84998 829.21997 838.54999 1671500 838.54999
#> 2017-04-04 831.35999 835.17999 829.03601 834.57001 1045400 834.57001
#> 2017-04-05 835.51001 842.45001 830.71997 831.40997 1555300 831.40997
#> 2017-04-06 832.40002 836.39001 826.46002 827.88000 1254400 827.88000
#> 2017-04-07 827.96002 828.48499 820.51300 824.66998 1057300 824.66998
#> 2017-04-10 825.39001 829.34998 823.77002 824.72998 978900 824.72998
#> 2017-04-11 824.71002 827.42700 817.02002 823.34998 1079700 823.34998
#> 2017-04-12 821.92999 826.65997 821.02002 824.32001 900500 824.32001
#> 2017-04-13 822.14001 826.38000 821.44000 823.56000 1122400 823.56000
#> 2017-04-17 825.01001 837.75000 824.46997 837.16998 895000 837.16998
#> 2017-04-18 834.21997 838.92999 832.71002 836.82001 836700 836.82001
#> 2017-04-19 839.78998 842.21997 836.28998 838.21002 954200 838.21002
#> 2017-04-20 841.44000 845.20001 839.32001 841.65002 959000 841.65002
#> 2017-04-21 842.88000 843.88000 840.59998 843.19000 1323600 843.19000
#> 2017-04-24 851.20001 863.45001 849.85999 862.76001 1372500 862.76001
#> 2017-04-25 865.00000 875.00000 862.81000 872.29999 1672000 872.29999
#> 2017-04-26 874.22998 876.04999 867.74799 871.72998 1237200 871.72998
#> 2017-04-27 873.59998 875.40002 870.38000 874.25000 2026800 874.25000
#> 2017-04-28 910.65997 916.84998 905.77002 905.96002 3276300 905.96002
#> 2017-05-01 901.94000 915.67999 901.45001 912.57001 2116000 912.57001
#> 2017-05-02 909.62000 920.77002 909.45300 916.44000 1587200 916.44000
#> 2017-05-03 914.85999 928.09998 912.54303 927.03998 1499500 927.03998
#> 2017-05-04 926.07001 935.92999 924.59003 931.65997 1422100 931.65997
#> 2017-05-05 933.53998 934.90002 925.20001 927.13000 1911300 927.13000
#> 2017-05-08 926.12000 936.92499 925.26001 934.29999 1329800 934.29999
#> 2017-05-09 936.95001 937.50000 929.53003 932.16998 1581800 932.16998
#> 2017-05-10 931.97998 932.00000 925.15997 928.78003 1173900 928.78003
#> 2017-05-11 925.32001 932.53003 923.03003 930.59998 835000 930.59998
#> 2017-05-12 931.53003 933.44000 927.84998 932.21997 1050600 932.21997
#> 2017-05-15 932.95001 938.25000 929.34003 937.08002 1108100 937.08002
#> 2017-05-16 940.00000 943.10999 937.58002 943.00000 969500 943.00000
#> 2017-05-17 935.66998 939.33301 918.14001 919.62000 2362100 919.62000
#> 2017-05-18 921.00000 933.16998 918.75000 930.23999 1596900 930.23999
#> 2017-05-19 931.46997 937.75500 931.00000 934.01001 1393000 934.01001
#> 2017-05-22 935.00000 941.88300 935.00000 941.85999 1120400 941.85999
#> 2017-05-23 947.91998 951.46698 942.57501 948.82001 1270800 948.82001
#> 2017-05-24 952.97998 955.09003 949.50000 954.96002 1024800 954.96002
#> 2017-05-25 957.33002 972.62903 955.46997 969.53998 1660500 969.53998
#> 2017-05-26 969.70001 974.97998 965.03003 971.46997 1252000 971.46997
#> 2017-05-30 970.31000 976.20001 969.48999 975.88000 1466700 975.88000
#> 2017-05-31 975.02002 979.27002 960.17999 964.85999 2448100 964.85999
#> 2017-06-01 968.95001 971.50000 960.01001 966.95001 1410500 966.95001
#> 2017-06-02 969.46002 975.88000 966.00000 975.59998 1751000 975.59998
#> 2017-06-05 976.54999 986.90997 975.09998 983.67999 1252100 983.67999
#> 2017-06-06 983.15997 988.25000 975.14001 976.57001 1814600 976.57001
#> 2017-06-07 980.00000 983.97998 975.94000 980.94000 1453900 980.94000
#> 2017-06-08 982.34998 984.57001 977.20001 983.40997 1481900 983.40997
#> 2017-06-09 984.50000 984.50000 935.63000 949.83002 3309400 949.83002
#> 2017-06-12 939.56000 949.35498 915.23297 942.90002 3763500 942.90002
#> 2017-06-13 951.90997 959.97998 944.09003 953.40002 2013300 953.40002
#> 2017-06-14 959.91998 961.15002 942.25000 950.76001 1489700 950.76001
#> 2017-06-15 933.96997 943.33899 924.44000 942.31000 2133100 942.31000
#> 2017-06-16 940.00000 942.03998 931.59497 939.78003 3094700 939.78003
#> 2017-06-19 949.96002 959.98999 949.04999 957.37000 1533300 957.37000
#> 2017-06-20 957.52002 961.62000 950.01001 950.63000 1126000 950.63000
#> 2017-06-21 953.64001 960.09998 950.76001 959.45001 1202200 959.45001
#> 2017-06-22 958.70001 960.71997 954.54999 957.09003 941400 957.09003
#> 2017-06-23 956.83002 966.00000 954.20001 965.59003 1527900 965.59003
#> 2017-06-26 969.90002 973.31000 950.78998 952.27002 1598400 952.27002
#> 2017-06-27 942.46002 948.28998 926.84998 927.33002 2579900 927.33002
#> 2017-06-28 929.00000 942.75000 916.00000 940.48999 2721400 940.48999
#> 2017-06-29 929.91998 931.26001 910.62000 917.78998 3299200 917.78998
#> 2017-06-30 926.04999 926.04999 908.31000 908.72998 2090200 908.72998
#> 2017-07-03 912.17999 913.94000 894.78998 898.70001 1709800 898.70001
#> 2017-07-05 901.76001 914.51001 898.50000 911.71002 1813900 911.71002
#> 2017-07-06 904.12000 914.94397 899.70001 906.69000 1424500 906.69000
#> 2017-07-07 908.84998 921.53998 908.84998 918.59003 1637800 918.59003
#> 2017-07-10 921.77002 930.38000 919.59003 928.79999 1192800 928.79999
#> 2017-07-11 929.53998 931.42999 922.00000 930.09003 1113200 930.09003
#> 2017-07-12 938.67999 946.29999 934.46997 943.83002 1532100 943.83002
#> 2017-07-13 946.28998 954.45001 943.01001 947.15997 1294700 947.15997
#> 2017-07-14 952.00000 956.90997 948.00500 955.98999 1053800 955.98999
#> 2017-07-17 957.00000 960.73999 949.24103 953.41998 1165500 953.41998
#> 2017-07-18 953.00000 968.03998 950.59998 965.40002 1154000 965.40002
#> 2017-07-19 967.84003 973.03998 964.03003 970.89001 1224500 970.89001
#> 2017-07-20 975.00000 975.90002 961.51001 968.15002 1624500 968.15002
#> 2017-07-21 962.25000 973.22998 960.15002 972.91998 1711000 972.91998
#> 2017-07-24 972.21997 986.20001 970.77002 980.34003 3248300 980.34003
#> 2017-07-25 953.81000 959.70001 945.40002 950.70001 4661000 950.70001
#> 2017-07-26 954.67999 955.00000 942.27899 947.79999 2088300 947.79999
#> 2017-07-27 951.78003 951.78003 920.00000 934.09003 3213000 934.09003
#> 2017-07-28 929.40002 943.83002 927.50000 941.53003 1846400 941.53003
#> 2017-07-31 941.89001 943.59003 926.03998 930.50000 1970100 930.50000
#> 2017-08-01 932.38000 937.44702 929.26001 930.83002 1277700 930.83002
#> 2017-08-02 928.60999 932.59998 916.67999 930.39001 1824400 930.39001
#> 2017-08-03 930.34003 932.23999 922.23999 923.65002 1202500 923.65002
#> 2017-08-04 926.75000 930.30701 923.03003 927.96002 1082300 927.96002
#> 2017-08-07 929.06000 931.70001 926.50000 929.35999 1032200 929.35999
#> 2017-08-08 927.09003 935.81403 925.60999 926.78998 1061600 926.78998
#> 2017-08-09 920.60999 925.97998 917.25000 922.90002 1192100 922.90002
#> 2017-08-10 917.54999 919.26001 906.13000 907.23999 1824000 907.23999
#> 2017-08-11 907.96997 917.78003 905.58002 914.39001 1206800 914.39001
#> 2017-08-14 922.53003 924.66803 918.19000 922.66998 1064500 922.66998
#> 2017-08-15 924.22998 926.54999 919.82001 922.21997 883400 922.21997
#> 2017-08-16 925.28998 932.70001 923.44501 926.96002 1006700 926.96002
#> 2017-08-17 925.78003 926.85999 910.97998 910.97998 1277200 910.97998
#> 2017-08-18 910.31000 915.27502 907.15399 910.66998 1342700 910.66998
#> 2017-08-21 910.00000 913.00000 903.40002 906.65997 943400 906.65997
#> 2017-08-22 912.71997 925.85999 911.47498 924.69000 1166700 924.69000
#> 2017-08-23 921.92999 929.92999 919.35999 927.00000 1090200 927.00000
#> 2017-08-24 928.65997 930.84003 915.50000 921.28003 1270300 921.28003
#> 2017-08-25 923.48999 925.55499 915.50000 915.89001 1053400 915.89001
#> 2017-08-28 916.00000 919.24500 911.87000 913.81000 1086500 913.81000
#> 2017-08-29 905.09998 923.33002 905.00000 921.28998 1185600 921.28998
#> 2017-08-30 920.04999 930.81897 919.65002 929.57001 1301200 929.57001
#> 2017-08-31 931.76001 941.97998 931.76001 939.33002 1582600 939.33002
#> 2017-09-01 941.13000 942.47998 935.15002 937.34003 947400 937.34003
#> 2017-09-05 933.08002 937.00000 921.96002 928.45001 1326400 928.45001
#> 2017-09-06 930.15002 930.91498 919.27002 927.81000 1527700 927.81000
#> 2017-09-07 931.72998 936.40997 923.62000 935.95001 1212700 935.95001
#> 2017-09-08 936.48999 936.98999 924.88000 926.50000 1011500 926.50000
#> 2017-09-11 934.25000 938.38000 926.91998 929.08002 1267000 929.08002
#> 2017-09-12 932.59003 933.47998 923.86102 932.07001 1134400 932.07001
#> 2017-09-13 930.65997 937.25000 929.85999 935.09003 1102600 935.09003
#> 2017-09-14 931.25000 932.77002 924.00000 925.10999 1397600 925.10999
#> 2017-09-15 924.65997 926.48999 916.35999 920.28998 2505400 920.28998
#> 2017-09-18 920.01001 922.08002 910.59998 915.00000 1306900 915.00000
#> 2017-09-19 917.41998 922.41998 912.54999 921.81000 936700 921.81000
#> 2017-09-20 922.97998 933.88000 922.00000 931.58002 1669800 931.58002
#> 2017-09-21 933.00000 936.53003 923.83002 932.45001 1290600 932.45001
#> 2017-09-22 927.75000 934.72998 926.47998 928.53003 1052700 928.53003
#> 2017-09-25 925.45001 926.40002 909.70001 920.96997 1856800 920.96997
#> 2017-09-26 923.71997 930.82001 921.14001 924.85999 1666900 924.85999
#> 2017-09-27 927.73999 949.90002 927.73999 944.48999 2239400 944.48999
#> 2017-09-28 941.35999 950.69000 940.54999 949.50000 1020300 949.50000
#> 2017-09-29 952.00000 959.78601 951.51001 959.10999 1581000 959.10999
#> 2017-10-02 959.97998 962.53998 947.84003 953.27002 1283400 953.27002
#> 2017-10-03 954.00000 958.00000 949.14001 957.78998 888300 957.78998
#> 2017-10-04 957.00000 960.39001 950.69000 951.67999 952400 951.67999
#> 2017-10-05 955.48999 970.90997 955.17999 969.96002 1213800 969.96002
#> 2017-10-06 966.70001 979.46002 963.35999 978.89001 1173900 978.89001
#> 2017-10-09 980.00000 985.42499 976.10999 977.00000 891400 977.00000
#> 2017-10-10 980.00000 981.57001 966.08002 972.59998 968400 972.59998
#> 2017-10-11 973.71997 990.71002 972.25000 989.25000 1693300 989.25000
#> 2017-10-12 987.45001 994.12000 985.00000 987.83002 1262400 987.83002
#> 2017-10-13 992.00000 997.21002 989.00000 989.67999 1169800 989.67999
#> 2017-10-16 992.09998 993.90698 984.00000 992.00000 910500 992.00000
#> 2017-10-17 990.28998 996.44000 988.59003 992.17999 1290200 992.17999
#> 2017-10-18 991.77002 996.71997 986.97498 992.81000 1057600 992.81000
#> 2017-10-19 986.00000 988.88000 978.39001 984.45001 1313600 984.45001
#> 2017-10-20 989.44000 991.00000 984.58002 988.20001 1183200 988.20001
#> 2017-10-23 989.52002 989.52002 966.12000 968.45001 1478400 968.45001
#> 2017-10-24 970.00000 972.22998 961.00000 970.53998 1212200 970.53998
#> 2017-10-25 968.37000 976.09003 960.52002 973.33002 1211300 973.33002
#> 2017-10-26 980.00000 987.59998 972.20001 972.56000 2042100 972.56000
#> 2017-10-27 1009.19000 1048.39001 1008.20001 1019.27002 5167700 1019.27002
#> 2017-10-30 1014.00000 1024.96997 1007.50000 1017.10999 2085100 1017.10999
#> 2017-10-31 1015.21997 1024.00000 1010.41998 1016.64001 1330700 1016.64001
#> 2017-11-01 1017.21002 1029.67004 1016.95001 1025.50000 1373400 1025.50000
#> 2017-11-02 1021.76001 1028.08997 1013.01001 1025.57996 1049000 1025.57996
#> 2017-11-03 1022.10999 1032.65002 1020.31000 1032.47998 1076400 1032.47998
#> 2017-11-06 1028.98999 1034.87000 1025.00000 1025.90002 1125200 1025.90002
#> 2017-11-07 1027.27002 1033.96997 1025.13000 1033.32996 1112300 1033.32996
#> 2017-11-08 1030.52002 1043.52197 1028.44995 1039.84998 1088700 1039.84998
#> 2017-11-09 1033.98999 1033.98999 1019.66602 1031.26001 1245200 1031.26001
#> 2017-11-10 1026.45996 1030.76001 1025.28003 1028.06995 720000 1028.06995
#> 2017-11-13 1023.41998 1031.57996 1022.57001 1025.75000 885800 1025.75000
#> 2017-11-14 1022.59003 1026.81006 1014.15002 1026.00000 959200 1026.00000
#> 2017-11-15 1019.21002 1024.08997 1015.41998 1020.90997 854000 1020.90997
#> 2017-11-16 1022.52002 1035.92004 1022.52002 1032.50000 1129700 1032.50000
#> 2017-11-17 1034.01001 1034.42004 1017.75000 1019.09003 1397100 1019.09003
#> 2017-11-20 1020.26001 1022.60999 1017.50000 1018.38000 953500 1018.38000
#> 2017-11-21 1023.31000 1035.10999 1022.65503 1034.48999 1097000 1034.48999
#> 2017-11-22 1035.00000 1039.70606 1031.43005 1035.95996 746300 1035.95996
#> 2017-11-24 1035.87000 1043.17798 1035.00000 1040.60999 537000 1040.60999
#> 2017-11-27 1040.00000 1055.45996 1038.43994 1054.20996 1307900 1054.20996
#> 2017-11-28 1055.08997 1062.37500 1040.00000 1047.41003 1424400 1047.41003
#> 2017-11-29 1042.68005 1044.07996 1015.65002 1021.65997 2459400 1021.65997
#> 2017-11-30 1022.37000 1028.48999 1015.00000 1021.40997 1724000 1021.40997
#> 2017-12-01 1015.79999 1022.48999 1002.02002 1010.16998 1909600 1010.16998
#> 2017-12-04 1012.65997 1016.09998 995.57001 998.67999 1906400 998.67999
#> 2017-12-05 995.94000 1020.60999 988.28003 1005.15002 2067300 1005.15002
#> 2017-12-06 1001.50000 1024.96997 1001.14001 1018.38000 1272000 1018.38000
#> 2017-12-07 1020.42999 1034.23999 1018.07098 1030.93005 1458200 1030.93005
#> 2017-12-08 1037.48999 1042.05005 1032.52197 1037.05005 1290800 1037.05005
#> 2017-12-11 1035.50000 1043.80005 1032.05005 1041.09998 1192800 1041.09998
#> 2017-12-12 1039.63000 1050.31006 1033.68994 1040.47998 1279500 1040.47998
#> 2017-12-13 1046.12000 1046.66504 1038.38000 1040.60999 1282700 1040.60999
#> 2017-12-14 1045.00000 1058.50000 1043.10999 1049.15002 1558700 1049.15002
#> 2017-12-15 1054.60999 1067.62000 1049.50000 1064.18994 3275900 1064.18994
#> 2017-12-18 1066.07996 1078.48999 1062.00000 1077.14001 1554600 1077.14001
#> 2017-12-19 1075.19995 1076.83997 1063.55005 1070.68005 1338700 1070.68005
#> 2017-12-20 1071.78003 1073.38000 1061.52002 1064.94995 1268600 1064.94995
#> 2017-12-21 1064.94995 1069.32996 1061.79394 1063.63000 995700 1063.63000
#> 2017-12-22 1061.10999 1064.19995 1059.43994 1060.12000 755100 1060.12000
#> 2017-12-26 1058.06995 1060.12000 1050.19995 1056.73999 760600 1056.73999
#> 2017-12-27 1057.39001 1058.37000 1048.05005 1049.37000 1271900 1049.37000
#> 2017-12-28 1051.59998 1054.75000 1044.77002 1048.14001 837100 1048.14001
#> 2017-12-29 1046.71997 1049.69995 1044.90002 1046.40002 887500 1046.40002
#> 2018-01-02 1048.33997 1066.93994 1045.22998 1065.00000 1237600 1065.00000
#> 2018-01-03 1064.31006 1086.29004 1063.20996 1082.47998 1430200 1082.47998
#> 2018-01-04 1088.00000 1093.56995 1084.00195 1086.40002 1004600 1086.40002
#> 2018-01-05 1094.00000 1104.25000 1092.00000 1102.22998 1279100 1102.22998
#> 2018-01-08 1102.22998 1111.27002 1101.62000 1106.93994 1047600 1106.93994
#> 2018-01-09 1109.40002 1110.56995 1101.23096 1106.26001 902500 1106.26001
#> 2018-01-10 1097.09998 1104.59998 1096.10999 1102.60999 1042800 1102.60999
#> 2018-01-11 1106.30005 1106.52502 1099.58997 1105.52002 978300 1105.52002
#> 2018-01-12 1102.41003 1124.29004 1101.15002 1122.26001 1720500 1122.26001
#> 2018-01-16 1132.51001 1139.91003 1117.83203 1121.76001 1575300 1121.76001
#> 2018-01-17 1126.21997 1132.59998 1117.01001 1131.97998 1202600 1131.97998
#> 2018-01-18 1131.41003 1132.51001 1117.50000 1129.79004 1198200 1129.79004
#> 2018-01-19 1131.82996 1137.85999 1128.30005 1137.51001 1778200 1137.51001
#> 2018-01-22 1137.48999 1159.88000 1135.10999 1155.81006 1618000 1155.81006
#> 2018-01-23 1159.84998 1171.62695 1158.75000 1169.96997 1333100 1169.96997
#> 2018-01-24 1177.32996 1179.85999 1161.05005 1164.23999 1416600 1164.23999
#> 2018-01-25 1172.53003 1175.93994 1162.76001 1170.37000 1480500 1170.37000
#> 2018-01-26 1175.07996 1175.83997 1158.10999 1175.83997 2018800 1175.83997
#> 2018-01-29 1176.47998 1186.89001 1171.97998 1175.57996 1378900 1175.57996
#> 2018-01-30 1167.82996 1176.52002 1163.52002 1163.68994 1556300 1163.68994
#> 2018-01-31 1170.56995 1173.00000 1159.13000 1169.93994 1538700 1169.93994
#> 2018-02-01 1162.60999 1174.00000 1157.52002 1167.69995 2412100 1167.69995
#> 2018-02-02 1122.00000 1123.06995 1107.27795 1111.90002 4857900 1111.90002
#> 2018-02-05 1090.59998 1110.00000 1052.03003 1055.80005 3798300 1055.80005
#> 2018-02-06 1027.18005 1081.70996 1023.13702 1080.59998 3448000 1080.59998
#> 2018-02-07 1081.54004 1081.78003 1048.26001 1048.57996 2369200 1048.57996
#> 2018-02-08 1055.41003 1058.62000 1000.65997 1001.52002 2859100 1001.52002
#> 2018-02-09 1017.25000 1043.96997 992.56000 1037.78003 3505900 1037.78003
#> 2018-02-12 1048.00000 1061.50000 1040.92798 1051.93994 2057700 1051.93994
#> 2018-02-13 1045.00000 1058.37000 1044.08704 1052.09998 1265100 1052.09998
#> 2018-02-14 1048.94995 1071.71997 1046.75000 1069.69995 1555800 1069.69995
#> 2018-02-15 1079.06995 1091.47900 1064.33997 1089.52002 1843400 1089.52002
#> 2018-02-16 1088.41003 1104.67004 1088.31299 1094.80005 1679500 1094.80005
#> 2018-02-20 1090.56995 1113.94995 1088.52002 1102.45996 1423100 1102.45996
#> 2018-02-21 1106.46997 1133.96997 1106.32996 1111.33997 1512900 1111.33997
#> 2018-02-22 1116.18994 1122.81995 1102.58997 1106.63000 1317200 1106.63000
#> 2018-02-23 1112.64001 1127.28003 1104.71399 1126.79004 1261000 1126.79004
#> 2018-02-26 1127.80005 1143.95996 1126.69495 1143.75000 1559100 1143.75000
#> 2018-02-27 1141.23999 1144.04004 1118.00000 1118.29004 1774100 1118.29004
#> 2018-02-28 1123.03003 1127.53003 1103.23999 1104.72998 1882600 1104.72998
#> 2018-03-01 1107.87000 1110.12000 1067.00098 1069.52002 2515900 1069.52002
#> 2018-03-02 1053.07996 1081.99902 1048.11499 1078.92004 2271600 1078.92004
#> 2018-03-05 1075.14001 1097.09998 1069.00000 1090.93005 1202200 1090.93005
#> 2018-03-06 1099.21997 1101.84998 1089.77502 1095.06006 1532800 1095.06006
#> 2018-03-07 1089.18994 1112.21997 1085.48206 1109.64001 1292500 1109.64001
#> 2018-03-08 1115.31995 1127.59998 1112.80005 1126.00000 1355100 1126.00000
#> 2018-03-09 1136.00000 1160.80005 1132.46106 1160.04004 2128000 1160.04004
#> 2018-03-12 1163.84998 1177.05005 1157.42004 1164.50000 2172300 1164.50000
#> 2018-03-13 1170.00000 1176.76001 1133.32996 1138.17004 1907200 1138.17004
#> 2018-03-14 1145.20996 1158.58997 1141.43994 1149.48999 1291400 1149.48999
#> 2018-03-15 1149.95996 1161.07996 1134.54004 1149.57996 1395400 1149.57996
#> 2018-03-16 1154.14001 1155.88000 1131.95996 1135.72998 3092000 1135.72998
#> 2018-03-19 1120.01001 1121.98999 1089.01001 1099.81995 2805900 1099.81995
#> 2018-03-20 1099.00000 1105.19995 1083.45996 1097.70996 1831900 1097.70996
#> 2018-03-21 1092.73999 1106.30005 1085.15002 1090.88000 1878900 1090.88000
#> 2018-03-22 1081.88000 1082.90002 1045.91003 1049.07996 2667000 1049.07996
#> 2018-03-23 1047.03003 1063.35999 1021.21997 1021.57001 2156700 1021.57001
#> 2018-03-26 1046.00000 1055.63000 1008.40002 1053.20996 2665100 1053.20996
#> 2018-03-27 1063.00000 1064.83899 996.91998 1005.09998 3095300 1005.09998
#> 2018-03-28 998.00000 1024.22998 980.64001 1004.56000 3369300 1004.56000
#> 2018-03-29 1011.63000 1043.00000 1002.90002 1031.79004 2726800 1031.79004
#> 2018-04-02 1022.82001 1034.80005 990.37000 1006.46997 2680400 1006.46997
#> 2018-04-03 1013.90997 1020.98999 994.07001 1013.40997 2275100 1013.40997
#> 2018-04-04 993.40997 1028.71802 993.00000 1025.14001 2484700 1025.14001
#> 2018-04-05 1041.32996 1042.79004 1020.13098 1027.81006 1363000 1027.81006
#> 2018-04-06 1020.00000 1031.42004 1003.03003 1007.03998 1746400 1007.03998
#> 2018-04-09 1016.79999 1039.59998 1014.08002 1015.45001 1751600 1015.45001
#> 2018-04-10 1026.43994 1036.28003 1011.34003 1031.64001 1974500 1031.64001
#> 2018-04-11 1027.98999 1031.36401 1015.87000 1019.96997 1483900 1019.96997
#> 2018-04-12 1025.04004 1040.68994 1021.43500 1032.51001 1357000 1032.51001
#> 2018-04-13 1040.88000 1046.42004 1022.97998 1029.27002 1223000 1029.27002
#> 2018-04-16 1037.00000 1043.23999 1026.73999 1037.97998 1211200 1037.97998
#> 2018-04-17 1051.37000 1077.88000 1048.26001 1074.16003 2320300 1074.16003
#> 2018-04-18 1077.43005 1077.43005 1066.22498 1072.07996 1344100 1072.07996
#> 2018-04-19 1069.40002 1094.16504 1068.18005 1087.69995 1747700 1087.69995
#> 2018-04-20 1082.00000 1092.34998 1069.56995 1072.95996 1889700 1072.95996
#> 2018-04-23 1077.85999 1082.71997 1060.69995 1067.44995 2341300 1067.44995
#> 2018-04-24 1052.00000 1057.00000 1010.59003 1019.97998 4760300 1019.97998
#> 2018-04-25 1025.52002 1032.48999 1015.31000 1021.17999 2391100 1021.17999
#> 2018-04-26 1029.51001 1047.97998 1018.19000 1040.04004 2079500 1040.04004
#> 2018-04-27 1046.00000 1049.50000 1025.58997 1030.05005 1619800 1030.05005
#> 2018-04-30 1030.01001 1037.00000 1016.84998 1017.33002 1671300 1017.33002
#> 2018-05-01 1013.65997 1038.46997 1008.21002 1037.31006 1427900 1037.31006
#> 2018-05-02 1028.09998 1040.38904 1022.87000 1024.38000 1603100 1024.38000
#> 2018-05-03 1019.00000 1029.67505 1006.28998 1023.71997 1815100 1023.71997
#> 2018-05-04 1016.90002 1048.51001 1016.90002 1048.20996 1938700 1048.20996
#> 2018-05-07 1049.22998 1061.68005 1047.09998 1054.79004 1466100 1054.79004
#> 2018-05-08 1058.54004 1060.55005 1047.14502 1053.91003 1217700 1053.91003
#> 2018-05-09 1058.09998 1085.43994 1056.36499 1082.76001 2032800 1082.76001
#> 2018-05-10 1086.03003 1100.43994 1085.64001 1097.56995 1443000 1097.56995
#> 2018-05-11 1093.59998 1101.32996 1090.91003 1098.26001 1253700 1098.26001
#> 2018-05-14 1100.00000 1110.75000 1099.10999 1100.19995 1518100 1100.19995
#> 2018-05-15 1090.00000 1090.05005 1073.46997 1079.22998 1494900 1079.22998
#> 2018-05-16 1077.31006 1089.27002 1076.26001 1081.77002 1097300 1081.77002
#> 2018-05-17 1079.89001 1086.87000 1073.50000 1078.58997 1043800 1078.58997
#> 2018-05-18 1061.85999 1069.93994 1060.68005 1066.35999 1565200 1066.35999
#> 2018-05-21 1074.06006 1088.00000 1073.65002 1079.57996 1023200 1079.57996
#> 2018-05-22 1083.56006 1086.58997 1066.68994 1069.72998 1090000 1069.72998
#> 2018-05-23 1065.13000 1080.78003 1061.70996 1079.68994 1060700 1079.68994
#> 2018-05-24 1079.00000 1080.46997 1066.15002 1079.23999 766800 1079.23999
#> 2018-05-25 1079.02002 1082.56006 1073.77502 1075.66003 899400 1075.66003
#> 2018-05-29 1064.89001 1073.37000 1055.21997 1060.31995 1865100 1060.31995
#> 2018-05-30 1063.03003 1069.20996 1056.82996 1067.80005 1138500 1067.80005
#> 2018-05-31 1067.56006 1097.18994 1067.56006 1084.98999 3088300 1084.98999
#> 2018-06-01 1099.34998 1120.00000 1098.50000 1119.50000 2421600 1119.50000
#> 2018-06-04 1122.32996 1141.89001 1122.00500 1139.29004 1889600 1139.29004
#> 2018-06-05 1140.98999 1145.73804 1133.18994 1139.66003 1678000 1139.66003
#> 2018-06-06 1142.17004 1143.00000 1125.74304 1136.88000 1698200 1136.88000
#> 2018-06-07 1131.31995 1135.81995 1116.52002 1123.85999 1520000 1123.85999
#> 2018-06-08 1118.18005 1126.67004 1112.15002 1120.87000 1290800 1120.87000
#> 2018-06-11 1118.59998 1137.26001 1118.59998 1129.98999 1079300 1129.98999
#> 2018-06-12 1131.06995 1139.79004 1130.73499 1139.31995 912000 1139.31995
#> 2018-06-13 1141.12000 1146.50000 1133.38000 1134.79004 1506400 1134.79004
#> 2018-06-14 1143.84998 1155.46997 1140.64001 1152.12000 1343400 1152.12000
#> 2018-06-15 1148.85999 1153.42004 1143.48499 1152.26001 2122500 1152.26001
#> 2018-06-18 1143.65002 1174.31006 1143.58997 1173.45996 1413700 1173.45996
#> 2018-06-19 1158.50000 1171.27002 1154.01001 1168.06006 1621000 1168.06006
#> 2018-06-20 1175.31006 1186.28601 1169.16003 1169.83997 1648500 1169.83997
#> 2018-06-21 1174.84998 1177.29504 1152.23206 1157.66003 1238100 1157.66003
#> 2018-06-22 1159.14001 1162.49695 1147.26001 1155.47998 1311000 1155.47998
#> 2018-06-25 1143.59998 1143.91003 1112.78003 1124.81006 2157300 1124.81006
#> 2018-06-26 1128.00000 1133.20996 1116.65906 1118.45996 1563200 1118.45996
#> 2018-06-27 1121.33997 1131.83606 1103.62000 1103.97998 1293900 1103.97998
#> 2018-06-28 1102.08997 1122.31006 1096.01001 1114.21997 1072400 1114.21997
#> 2018-06-29 1120.00000 1128.22705 1115.00000 1115.65002 1315100 1115.65002
#> 2018-07-02 1099.00000 1128.00000 1093.80005 1127.45996 1217300 1127.45996
#> 2018-07-03 1135.81995 1135.81995 1100.02002 1102.89001 679000 1102.89001
#> 2018-07-05 1110.53003 1127.50000 1108.47998 1124.27002 1066700 1124.27002
#> 2018-07-06 1123.57996 1140.93005 1120.73706 1140.17004 996100 1140.17004
#> 2018-07-09 1148.47998 1154.67004 1143.42004 1154.05005 909000 1154.05005
#> 2018-07-10 1156.97998 1159.58997 1149.58997 1152.83997 798400 1152.83997
#> 2018-07-11 1144.58997 1164.29004 1141.00000 1153.90002 1120000 1153.90002
#> 2018-07-12 1159.89001 1184.41003 1155.93506 1183.47998 1251900 1183.47998
#> 2018-07-13 1185.00000 1195.41699 1180.00000 1188.81995 1221900 1188.81995
#> 2018-07-16 1189.39001 1191.00000 1179.28003 1183.85999 1055700 1183.85999
#> 2018-07-17 1172.21997 1203.04004 1170.59998 1198.80005 1610400 1198.80005
#> 2018-07-18 1196.56006 1204.50000 1190.33997 1195.88000 1393600 1195.88000
#> 2018-07-19 1191.00000 1200.00000 1183.31995 1186.95996 1276700 1186.95996
#> 2018-07-20 1186.95996 1196.85999 1184.21997 1184.91003 1247400 1184.91003
#> 2018-07-23 1181.01001 1206.48999 1181.00000 1205.50000 2619200 1205.50000
#> 2018-07-24 1262.58997 1266.00000 1235.56006 1248.07996 3318200 1248.07996
#> 2018-07-25 1239.13000 1265.85999 1239.13000 1263.69995 2127800 1263.69995
#> 2018-07-26 1251.00000 1269.77100 1249.02002 1268.32996 2405600 1268.32996
#> 2018-07-27 1271.00000 1273.89001 1231.00000 1238.50000 2130600 1238.50000
#> 2018-07-30 1228.01001 1234.91602 1211.46997 1219.73999 1849900 1219.73999
#> 2018-07-31 1220.01001 1227.58801 1205.59998 1217.26001 1644700 1217.26001
#> 2018-08-01 1228.00000 1233.46997 1210.20996 1220.01001 1567200 1220.01001
#> 2018-08-02 1205.90002 1229.88000 1204.79004 1226.15002 1531300 1226.15002
#> 2018-08-03 1229.62000 1230.00000 1215.06006 1223.70996 1089600 1223.70996
#> 2018-08-06 1225.00000 1226.08801 1215.79700 1224.77002 1081700 1224.77002
#> 2018-08-07 1237.00000 1251.17004 1236.17004 1242.21997 1494000 1242.21997
#> 2018-08-08 1240.46997 1256.50000 1238.00806 1245.60999 1370300 1245.60999
#> 2018-08-09 1249.90002 1255.54199 1246.01001 1249.09998 848600 1249.09998
#> 2018-08-10 1243.00000 1245.69495 1232.00000 1237.60999 1108700 1237.60999
#> 2018-08-13 1236.97998 1249.27295 1233.64099 1235.01001 997300 1235.01001
#> 2018-08-14 1235.18994 1245.87000 1225.10999 1242.09998 1348100 1242.09998
#> 2018-08-15 1229.26001 1235.23999 1209.51001 1214.38000 1828800 1214.38000
#> 2018-08-16 1224.72998 1226.00000 1202.55005 1206.48999 1343200 1206.48999
#> 2018-08-17 1202.03003 1209.02002 1188.23999 1200.95996 1389600 1200.95996
#> 2018-08-20 1205.02002 1211.00000 1194.62598 1207.77002 870800 1207.77002
#> 2018-08-21 1208.00000 1217.26001 1200.35400 1201.62000 1205600 1201.62000
#> 2018-08-22 1200.00000 1211.83997 1199.00000 1207.32996 887400 1207.32996
#> 2018-08-23 1207.14001 1221.28003 1204.23999 1205.38000 992600 1205.38000
#> 2018-08-24 1208.81995 1221.65002 1206.35901 1220.65002 946600 1220.65002
#> 2018-08-27 1227.59998 1243.08997 1225.71594 1241.81995 1156300 1241.81995
#> 2018-08-28 1241.29004 1242.54504 1228.68994 1231.15002 1304000 1231.15002
#> 2018-08-29 1237.44995 1250.66003 1236.35901 1249.30005 1298900 1249.30005
#> 2018-08-30 1244.22998 1253.63501 1232.58997 1239.12000 1331400 1239.12000
#> 2018-08-31 1234.97998 1238.66003 1211.28503 1218.18994 1816400 1218.18994
#> 2018-09-04 1204.27002 1212.98999 1192.50000 1197.00000 1831000 1197.00000
#> 2018-09-05 1193.80005 1199.01001 1162.00000 1186.47998 2061300 1186.47998
#> 2018-09-06 1186.30005 1186.30005 1152.00000 1171.43994 1888500 1171.43994
#> 2018-09-07 1158.67004 1175.26001 1157.21497 1164.82996 1401300 1164.82996
#> 2018-09-10 1172.18994 1174.54004 1160.10999 1164.64001 1115400 1164.64001
#> 2018-09-11 1161.63000 1178.68005 1156.23999 1177.35999 1209300 1177.35999
#> 2018-09-12 1172.71997 1178.60999 1158.35999 1162.81995 1295500 1162.81995
#> 2018-09-13 1170.73999 1178.60999 1162.84998 1175.32996 1431200 1175.32996
#> 2018-09-14 1179.09998 1180.42505 1168.32996 1172.53003 944000 1172.53003
#> 2018-09-17 1170.14001 1177.23999 1154.03003 1156.05005 1306500 1156.05005
#> 2018-09-18 1157.08997 1176.07996 1157.08997 1161.21997 1203600 1161.21997
#> 2018-09-19 1164.97998 1173.20996 1154.57996 1171.08997 1191400 1171.08997
#> 2018-09-20 1179.98999 1189.89001 1173.35999 1186.87000 1225400 1186.87000
#> 2018-09-21 1192.00000 1192.20996 1166.04004 1166.08997 4405600 1166.08997
#> 2018-09-24 1157.17004 1178.00000 1146.91003 1173.37000 1271000 1173.37000
#> 2018-09-25 1176.15002 1186.88000 1168.00000 1184.65002 977700 1184.65002
#> 2018-09-26 1185.15002 1194.22998 1174.76501 1180.48999 1462300 1180.48999
#> 2018-09-27 1186.72998 1202.09998 1183.63000 1194.64001 1260800 1194.64001
#> 2018-09-28 1191.87000 1195.41003 1184.50000 1193.46997 1380600 1193.46997
#> 2018-10-01 1199.89001 1209.90002 1190.30005 1195.31006 1357600 1195.31006
#> 2018-10-02 1190.95996 1209.95996 1186.63000 1200.10999 1687900 1200.10999
#> 2018-10-03 1205.00000 1206.41003 1193.82996 1202.94995 1256200 1202.94995
#> 2018-10-04 1195.32996 1197.51001 1155.57605 1168.18994 2209500 1168.18994
#> 2018-10-05 1167.50000 1173.50000 1145.12000 1157.34998 1184300 1157.34998
#> 2018-10-08 1150.10999 1168.00000 1127.36401 1148.96997 1932400 1148.96997
#> 2018-10-09 1146.15002 1154.34998 1137.57202 1138.81995 1308700 1138.81995
#> 2018-10-10 1131.07996 1132.17004 1081.13000 1081.21997 2675700 1081.21997
#> 2018-10-11 1072.93994 1106.40002 1068.27002 1079.31995 2949000 1079.31995
#> 2018-10-12 1108.00000 1115.00000 1086.40198 1110.07996 2101300 1110.07996
#> 2018-10-15 1108.91003 1113.44604 1089.00000 1092.25000 1372400 1092.25000
#> 2018-10-16 1104.58997 1124.21997 1102.50000 1121.28003 1928500 1121.28003
#> 2018-10-17 1126.45996 1128.98999 1102.18994 1115.68994 1467200 1115.68994
#> 2018-10-18 1121.83997 1121.83997 1077.08997 1087.96997 2094500 1087.96997
#> 2018-10-19 1093.37000 1110.35999 1087.75000 1096.45996 1267600 1096.45996
#> 2018-10-22 1103.06006 1112.22998 1091.00000 1101.16003 1514200 1101.16003
#> 2018-10-23 1080.89001 1107.89001 1070.00000 1103.68994 1848700 1103.68994
#> 2018-10-24 1104.25000 1106.12000 1048.73999 1050.70996 1982400 1050.70996
#> 2018-10-25 1071.79004 1110.97998 1069.55005 1095.56995 2545800 1095.56995
#> 2018-10-26 1037.03003 1106.53003 1034.08997 1071.46997 4187600 1071.46997
#> 2018-10-29 1082.46997 1097.04004 995.83002 1020.08002 3880700 1020.08002
#> 2018-10-30 1008.46002 1037.48999 1000.75000 1036.20996 3212700 1036.20996
#> 2018-10-31 1059.81006 1091.93994 1057.00000 1076.77002 2529800 1076.77002
#> 2018-11-01 1075.80005 1083.97498 1062.45996 1070.00000 1482000 1070.00000
#> 2018-11-02 1073.72998 1082.97498 1054.60999 1057.79004 1839000 1057.79004
#> 2018-11-05 1055.00000 1058.46997 1021.23999 1040.08997 2441400 1040.08997
#> 2018-11-06 1039.47998 1064.34497 1038.06995 1055.81006 1233300 1055.81006
#> 2018-11-07 1069.00000 1095.45996 1065.90002 1093.39001 2058400 1093.39001
#> 2018-11-08 1091.38000 1093.27002 1072.20496 1082.40002 1488200 1082.40002
#> 2018-11-09 1073.98999 1075.56006 1053.10999 1066.15002 1343200 1066.15002
#> 2018-11-12 1061.39001 1062.12000 1031.00000 1038.63000 1471800 1038.63000
#> 2018-11-13 1043.29004 1056.60498 1031.15002 1036.05005 1513700 1036.05005
#> 2018-11-14 1050.00000 1054.56397 1031.00000 1043.66003 1565900 1043.66003
#> 2018-11-15 1044.70996 1071.84998 1031.78003 1064.70996 1836100 1064.70996
#> 2018-11-16 1059.41003 1067.00000 1048.97998 1061.48999 1658100 1061.48999
#> 2018-11-19 1057.19995 1060.79004 1016.26001 1020.00000 1858600 1020.00000
#> 2018-11-20 1000.00000 1031.73999 996.02002 1025.76001 2449100 1025.76001
#> 2018-11-21 1036.76001 1048.56006 1033.46997 1037.60999 1534300 1037.60999
#> 2018-11-23 1030.00000 1037.58997 1022.39899 1023.88000 691500 1023.88000
#> 2018-11-26 1038.34998 1049.31006 1033.91003 1048.62000 1942800 1048.62000
#> 2018-11-27 1041.00000 1057.57996 1038.48999 1044.41003 1803200 1044.41003
#> 2018-11-28 1048.76001 1086.83997 1035.76001 1086.22998 2475400 1086.22998
#> 2018-11-29 1076.07996 1094.24500 1076.00000 1088.30005 1468900 1088.30005
#> 2018-11-30 1089.06995 1095.56995 1077.88000 1094.43005 2580200 1094.43005
#> 2018-12-03 1123.14001 1124.65002 1103.66504 1106.43005 1991200 1106.43005
#> 2018-12-04 1103.12000 1104.42004 1049.97998 1050.81995 2345200 1050.81995
#> 2018-12-06 1034.26001 1071.19995 1030.77002 1068.72998 2769200 1068.72998
#> 2018-12-07 1060.01001 1075.26001 1028.50000 1036.57996 2101200 1036.57996
#> 2018-12-10 1035.05005 1048.44995 1023.28998 1039.55005 1807700 1039.55005
#> 2018-12-11 1056.48999 1060.59998 1039.83997 1051.75000 1394700 1051.75000
#> 2018-12-12 1068.00000 1081.65002 1062.79004 1063.68005 1523800 1063.68005
#> 2018-12-13 1068.06995 1079.76001 1053.93005 1061.90002 1329800 1061.90002
#> 2018-12-14 1049.97998 1062.59998 1040.79004 1042.09998 1686600 1042.09998
#> 2018-12-17 1037.51001 1053.15002 1007.90002 1016.53003 2385400 1016.53003
#> 2018-12-18 1026.08997 1049.47998 1021.44000 1028.70996 2192500 1028.70996
#> 2018-12-19 1033.98999 1062.00000 1008.04999 1023.01001 2479300 1023.01001
#> 2018-12-20 1018.13000 1034.21997 996.35999 1009.40997 2673500 1009.40997
#> 2018-12-21 1015.29999 1024.02002 973.69000 979.53998 4596000 979.53998
#> 2018-12-24 973.90002 1003.53998 970.10999 976.21997 1590300 976.21997
#> 2018-12-26 989.01001 1040.00000 983.00000 1039.45996 2373300 1039.45996
#> 2018-12-27 1017.15002 1043.89001 997.00000 1043.88000 2109800 1043.88000
#> 2018-12-28 1049.62000 1055.56006 1033.09998 1037.07996 1414800 1037.07996
#> 2018-12-31 1050.95996 1052.69995 1023.59003 1035.60999 1493300 1035.60999
#> 2019-01-02 1016.57001 1052.31995 1015.71002 1045.84998 1532600 1045.84998
#> 2019-01-03 1041.00000 1056.97998 1014.07001 1016.06000 1841100 1016.06000
#> 2019-01-04 1032.58997 1070.83997 1027.41797 1070.70996 2093900 1070.70996
#> 2019-01-07 1071.50000 1074.00000 1054.76001 1068.39001 1981900 1068.39001
#> 2019-01-08 1076.10999 1084.56006 1060.53003 1076.28003 1764900 1076.28003
#> 2019-01-09 1081.65002 1082.63000 1066.40002 1074.66003 1199300 1074.66003
#> 2019-01-10 1067.66003 1071.15002 1057.70996 1070.32996 1456400 1070.32996
#> 2019-01-11 1063.18005 1063.77502 1048.47998 1057.18994 1520800 1057.18994
#> 2019-01-14 1046.92004 1051.53003 1041.25500 1044.68994 1144300 1044.68994
#> 2019-01-15 1050.17004 1080.05005 1047.33997 1077.15002 1463600 1077.15002
#> 2019-01-16 1080.00000 1092.37500 1079.33997 1080.96997 1331800 1080.96997
#> 2019-01-17 1079.46997 1091.80005 1073.50000 1089.90002 1242700 1089.90002
#> 2019-01-18 1100.00000 1108.35205 1090.90002 1098.26001 1955600 1098.26001
#> 2019-01-22 1088.00000 1091.51001 1063.46997 1070.52002 1613500 1070.52002
#> 2019-01-23 1077.34998 1084.93005 1059.75000 1075.56995 967000 1075.56995
#> 2019-01-24 1076.47998 1079.47498 1060.69995 1073.90002 1361300 1073.90002
#> 2019-01-25 1085.00000 1094.00000 1081.81995 1090.98999 1119100 1090.98999
#> 2019-01-28 1080.10999 1083.00000 1063.80005 1070.07996 1284300 1070.07996
#> 2019-01-29 1072.68005 1075.15002 1055.86499 1060.62000 1021800 1060.62000
#> 2019-01-30 1068.43005 1091.00000 1066.84998 1089.06006 1279800 1089.06006
#> 2019-01-31 1103.00000 1117.32996 1095.41003 1116.37000 1538300 1116.37000
#> 2019-02-01 1112.40002 1125.00000 1104.89001 1110.75000 1462200 1110.75000
#> 2019-02-04 1112.66003 1132.80005 1109.02002 1132.80005 2576500 1132.80005
#> 2019-02-05 1124.83997 1146.84998 1117.24805 1145.98999 3552200 1145.98999
#> 2019-02-06 1139.56995 1147.00000 1112.77002 1115.22998 2105600 1115.22998
#> 2019-02-07 1104.16003 1104.83997 1086.00000 1098.70996 2044800 1098.70996
#> 2019-02-08 1087.00000 1098.91003 1086.55005 1095.06006 1075800 1095.06006
#> 2019-02-11 1096.94995 1105.94495 1092.85999 1095.01001 1065200 1095.01001
#> 2019-02-12 1106.80005 1125.29504 1105.84998 1121.37000 1609100 1121.37000
#> 2019-02-13 1124.98999 1134.72998 1118.50000 1120.16003 1049800 1120.16003
#> 2019-02-14 1118.05005 1128.22998 1110.44495 1121.67004 947600 1121.67004
#> 2019-02-15 1130.07996 1131.67004 1110.65002 1113.65002 1449800 1113.65002
#> 2019-02-19 1110.00000 1121.89001 1110.00000 1118.56006 1046400 1118.56006
#> 2019-02-20 1119.98999 1123.41003 1105.28003 1113.80005 1087800 1113.80005
#> 2019-02-21 1110.83997 1111.93994 1092.52002 1096.96997 1415100 1096.96997
#> 2019-02-22 1100.90002 1111.23999 1095.59998 1110.37000 1049500 1110.37000
#> 2019-02-25 1116.00000 1118.54004 1107.27002 1109.40002 1413100 1109.40002
#> 2019-02-26 1105.75000 1119.51001 1099.92004 1115.13000 1471300 1115.13000
#> 2019-02-27 1106.94995 1117.97998 1101.00000 1116.05005 968400 1116.05005
#> 2019-02-28 1111.30005 1127.65002 1111.01001 1119.92004 1542500 1119.92004
#> 2019-03-01 1124.90002 1142.96997 1124.75000 1140.98999 1450300 1140.98999
#> 2019-03-04 1146.98999 1158.28003 1130.68994 1147.80005 1446000 1147.80005
#> 2019-03-05 1150.06006 1169.60999 1146.19495 1162.03003 1443200 1162.03003
#> 2019-03-06 1162.48999 1167.56604 1155.48999 1157.85999 1099300 1157.85999
#> 2019-03-07 1155.71997 1156.75500 1134.91003 1143.30005 1166600 1143.30005
#> 2019-03-08 1126.72998 1147.07996 1123.30005 1142.31995 1212400 1142.31995
#> 2019-03-11 1144.44995 1176.18994 1144.44995 1175.76001 1719200 1175.76001
#> 2019-03-12 1178.26001 1200.00000 1178.26001 1193.19995 2013100 1193.19995
#> 2019-03-13 1200.64502 1200.93005 1191.93994 1193.31995 1435900 1193.31995
#> 2019-03-14 1194.51001 1197.88000 1184.47998 1185.55005 1172800 1185.55005
#> 2019-03-15 1193.38000 1196.56995 1182.60999 1184.45996 2461800 1184.45996
#> 2019-03-18 1183.30005 1190.00000 1177.42102 1184.26001 1292600 1184.26001
#> 2019-03-19 1188.81006 1200.00000 1185.87000 1198.84998 1520700 1198.84998
#> 2019-03-20 1197.34998 1227.14001 1196.17004 1223.96997 2227400 1223.96997
#> 2019-03-21 1216.00000 1231.79004 1213.15002 1231.54004 1204000 1231.54004
#> 2019-03-22 1226.31995 1230.00000 1202.82495 1205.50000 1714200 1205.50000
#> 2019-03-25 1196.93005 1206.39795 1187.04004 1193.00000 1496800 1193.00000
#> 2019-03-26 1198.53003 1202.82996 1176.71997 1184.62000 1901200 1184.62000
#> 2019-03-27 1185.50000 1187.55896 1159.37000 1173.02002 1400200 1173.02002
#> 2019-03-28 1171.54004 1171.56494 1159.43103 1168.48999 961700 1168.48999
#> 2019-03-29 1174.90002 1178.98999 1162.88000 1173.31006 1269900 1173.31006
#> 2019-04-01 1184.09998 1196.66003 1182.00000 1194.43005 1252500 1194.43005
#> 2019-04-02 1195.31995 1201.34998 1185.70996 1200.48999 827900 1200.48999
#> 2019-04-03 1207.47998 1216.30005 1200.50000 1205.92004 1014300 1205.92004
#> 2019-04-04 1205.93994 1215.67004 1204.13000 1215.00000 950000 1215.00000
#> 2019-04-05 1214.98999 1216.21997 1205.03003 1207.15002 907200 1207.15002
#> 2019-04-08 1207.89001 1208.68994 1199.85999 1203.83997 860200 1203.83997
#> 2019-04-09 1196.00000 1202.29004 1193.07996 1197.25000 876400 1197.25000
#> 2019-04-10 1200.68005 1203.78503 1196.43506 1202.16003 724600 1202.16003
#> 2019-04-11 1203.95996 1207.95996 1200.13000 1204.62000 710200 1204.62000
#> 2019-04-12 1210.00000 1218.34998 1208.10999 1217.87000 933400 1217.87000
#> 2019-04-15 1218.00000 1224.19995 1209.10999 1221.09998 1187400 1221.09998
#> 2019-04-16 1225.00000 1230.81995 1220.12000 1227.13000 856300 1227.13000
#> 2019-04-17 1233.00000 1240.56006 1227.81995 1236.33997 1221900 1236.33997
#> 2019-04-18 1239.18005 1242.00000 1234.60999 1236.37000 1331800 1236.37000
#> 2019-04-22 1235.98999 1249.08997 1228.31006 1248.83997 807300 1248.83997
#> 2019-04-23 1250.68994 1269.00000 1246.38000 1264.55005 1319900 1264.55005
#> 2019-04-24 1264.12000 1268.01001 1255.00000 1256.00000 1018800 1256.00000
#> 2019-04-25 1264.77002 1267.40796 1252.03003 1263.44995 1107300 1263.44995
#> 2019-04-26 1269.00000 1273.06995 1260.31995 1272.18005 1241400 1272.18005
#> 2019-04-29 1274.00000 1289.27002 1266.29504 1287.57996 2499400 1287.57996
#> 2019-04-30 1185.00000 1192.81006 1175.00000 1188.47998 6207000 1188.47998
#> 2019-05-01 1188.05005 1188.05005 1167.18005 1168.07996 2639200 1168.07996
#> 2019-05-02 1167.76001 1174.18994 1155.00195 1162.60999 1944800 1162.60999
#> 2019-05-03 1173.65002 1186.80005 1169.00000 1185.40002 1980700 1185.40002
#> 2019-05-06 1166.26001 1190.84998 1166.26001 1189.39001 1563900 1189.39001
#> 2019-05-07 1180.46997 1190.43994 1161.04004 1174.09998 1551400 1174.09998
#> 2019-05-08 1172.01001 1180.42395 1165.73999 1166.27002 1309300 1166.27002
#> 2019-05-09 1159.03003 1169.66003 1150.84998 1162.38000 1185700 1162.38000
#> 2019-05-10 1163.58997 1172.59998 1142.50000 1164.27002 1314500 1164.27002
#> 2019-05-13 1141.95996 1147.93994 1122.10999 1132.03003 1860600 1132.03003
#> 2019-05-14 1137.20996 1140.42004 1119.55005 1120.43994 1836600 1120.43994
#> 2019-05-15 1117.87000 1171.32996 1116.66602 1164.20996 2289300 1164.20996
#> 2019-05-16 1164.51001 1188.16003 1162.83997 1178.97998 1531400 1178.97998
#> 2019-05-17 1168.46997 1180.15002 1160.01001 1162.30005 1208600 1162.30005
#> 2019-05-20 1144.50000 1146.79700 1131.44299 1138.84998 1353300 1138.84998
#> 2019-05-21 1148.48999 1152.70801 1137.93994 1149.63000 1159800 1149.63000
#> 2019-05-22 1146.75000 1158.52002 1145.89001 1151.42004 914500 1151.42004
#> 2019-05-23 1140.50000 1145.97302 1129.22400 1140.77002 1198900 1140.77002
#> 2019-05-24 1147.35999 1149.76501 1131.66003 1133.46997 1112000 1133.46997
#> 2019-05-28 1134.00000 1151.58704 1133.12000 1134.15002 1365000 1134.15002
#> 2019-05-29 1127.52002 1129.09998 1108.21997 1116.45996 1538200 1116.45996
#> 2019-05-30 1115.54004 1123.13000 1112.12000 1117.94995 951900 1117.94995
#> 2019-05-31 1101.29004 1109.59998 1100.18005 1103.63000 1507800 1103.63000
#> 2019-06-03 1065.50000 1065.50000 1025.00000 1036.22998 5130600 1036.22998
#> 2019-06-04 1042.90002 1056.05005 1033.68994 1053.05005 2833500 1053.05005
#> 2019-06-05 1051.54004 1053.55005 1030.48999 1042.21997 2168400 1042.21997
#> 2019-06-06 1044.98999 1047.48999 1033.69995 1044.33997 1703200 1044.33997
#> 2019-06-07 1050.63000 1070.92004 1048.40002 1066.04004 1802400 1066.04004
#> 2019-06-10 1072.97998 1092.66003 1072.32202 1080.38000 1464200 1080.38000
#> 2019-06-11 1093.97998 1101.98999 1077.60303 1078.71997 1436700 1078.71997
#> 2019-06-12 1078.00000 1080.93005 1067.54004 1077.03003 1061000 1077.03003
#> 2019-06-13 1083.64001 1094.17004 1080.15002 1088.77002 1057700 1088.77002
#> 2019-06-14 1086.42004 1092.68994 1080.17200 1085.34998 1111500 1085.34998
#> 2019-06-17 1086.28003 1099.18005 1086.28003 1092.50000 941600 1092.50000
#> 2019-06-18 1109.68994 1116.39001 1098.98999 1103.59998 1386700 1103.59998
#> 2019-06-19 1105.59998 1107.00000 1093.47998 1102.32996 1338800 1102.32996
#> 2019-06-20 1119.98999 1120.12000 1104.73999 1111.42004 1262000 1111.42004
#> 2019-06-21 1109.23999 1124.10999 1108.07996 1121.88000 1947600 1121.88000
#> 2019-06-24 1119.60999 1122.00000 1111.01001 1115.52002 1395600 1115.52002
#> 2019-06-25 1112.66003 1114.34998 1083.80005 1086.34998 1546900 1086.34998
#> 2019-06-26 1086.50000 1092.96997 1072.23999 1079.80005 1810900 1079.80005
#> 2019-06-27 1084.00000 1087.09998 1075.29004 1076.01001 1004300 1076.01001
#> 2019-06-28 1076.39001 1081.00000 1073.37000 1080.91003 1693200 1080.91003
#> 2019-07-01 1098.00000 1107.57996 1093.70300 1097.94995 1436300 1097.94995
#> 2019-07-02 1102.23999 1111.77002 1098.17004 1111.25000 991600 1111.25000
#> 2019-07-03 1117.41003 1126.76001 1113.85999 1121.57996 767000 1121.57996
#> 2019-07-05 1117.80005 1132.88000 1116.14001 1131.58997 1264300 1131.58997
#> 2019-07-08 1125.17004 1125.97998 1111.20996 1116.34998 1236400 1116.34998
#> 2019-07-09 1111.80005 1128.02502 1107.17004 1124.82996 1330400 1124.82996
#> 2019-07-10 1131.21997 1142.05005 1130.96997 1140.47998 1209500 1140.47998
#> 2019-07-11 1143.25000 1153.06995 1139.57996 1144.20996 1195500 1144.20996
#> 2019-07-12 1143.98999 1147.33997 1138.78003 1144.90002 864000 1144.90002
#> 2019-07-15 1146.85999 1150.81995 1139.40002 1150.33997 903800 1150.33997
#> 2019-07-16 1146.00000 1158.57996 1145.00000 1153.57996 1238800 1153.57996
#> 2019-07-17 1150.96997 1158.35999 1145.77002 1146.34998 1170000 1146.34998
#> 2019-07-18 1141.73999 1147.60498 1132.72998 1146.32996 1290700 1146.32996
#> 2019-07-19 1148.18994 1151.14001 1129.62000 1130.09998 1647200 1130.09998
#> 2019-07-22 1133.44995 1139.25000 1124.23999 1138.06995 1301500 1138.06995
#> 2019-07-23 1144.00000 1146.90002 1131.80005 1146.20996 1093700 1146.20996
#> 2019-07-24 1131.90002 1144.00000 1126.98999 1137.81006 1589800 1137.81006
#> 2019-07-25 1137.81995 1141.69995 1120.92004 1132.12000 2209800 1132.12000
#> 2019-07-26 1224.04004 1265.55005 1224.00000 1250.41003 4805800 1250.41003
#> 2019-07-29 1241.05005 1247.37000 1228.22998 1239.41003 2223700 1239.41003
#> 2019-07-30 1225.41003 1234.87000 1223.30005 1225.14001 1453300 1225.14001
#> 2019-07-31 1223.00000 1234.00000 1207.76404 1216.68005 1725500 1216.68005
#> 2019-08-01 1214.03003 1234.10999 1205.71997 1209.01001 1698500 1209.01001
#> 2019-08-02 1200.73999 1206.90002 1188.93994 1193.98999 1645100 1193.98999
#> 2019-08-05 1170.04004 1175.23999 1140.14001 1152.31995 2597500 1152.31995
#> 2019-08-06 1163.31006 1179.95996 1160.00000 1169.94995 1709400 1169.94995
#> 2019-08-07 1156.00000 1178.44495 1149.62402 1173.98999 1444300 1173.98999
#> 2019-08-08 1182.82996 1205.01001 1173.02002 1204.80005 1468000 1204.80005
#> 2019-08-09 1197.98999 1203.88000 1183.60303 1188.01001 1065700 1188.01001
#> 2019-08-12 1179.20996 1184.95996 1167.67200 1174.70996 1003000 1174.70996
#> 2019-08-13 1171.45996 1204.78003 1171.45996 1197.27002 1294400 1197.27002
#> 2019-08-14 1176.31006 1182.30005 1160.54004 1164.29004 1578700 1164.29004
#> 2019-08-15 1163.50000 1175.83997 1162.10999 1167.26001 1218700 1167.26001
#> 2019-08-16 1179.55005 1182.71997 1171.81006 1177.59998 1313300 1177.59998
#> 2019-08-19 1190.08997 1206.98999 1190.08997 1198.44995 1231600 1198.44995
#> 2019-08-20 1195.25000 1196.06006 1182.10999 1182.68994 915500 1182.68994
#> 2019-08-21 1193.15002 1199.00000 1187.43005 1191.25000 740700 1191.25000
#> 2019-08-22 1194.06995 1198.01196 1178.57996 1189.53003 947500 1189.53003
#> 2019-08-23 1181.98999 1194.07996 1147.75000 1151.29004 1687000 1151.29004
#> 2019-08-26 1157.26001 1169.46997 1152.95996 1168.89001 1226100 1168.89001
#> 2019-08-27 1180.53003 1182.40002 1161.44995 1167.83997 1077200 1167.83997
#> 2019-08-28 1161.70996 1176.42004 1157.30005 1171.02002 802000 1171.02002
#> 2019-08-29 1181.12000 1196.06006 1181.12000 1192.84998 1088400 1192.84998
#> 2019-08-30 1198.50000 1198.50000 1183.80298 1188.09998 1129800 1188.09998
#> 2019-09-03 1177.03003 1186.89001 1163.19995 1168.39001 1479900 1168.39001
#> 2019-09-04 1176.70996 1183.47998 1171.00000 1181.41003 1068900 1181.41003
#> 2019-09-05 1191.53003 1213.04004 1191.53003 1211.38000 1408100 1211.38000
#> 2019-09-06 1208.13000 1212.01501 1202.52197 1204.93005 1072100 1204.93005
#> 2019-09-09 1204.00000 1220.00000 1192.62000 1204.41003 1471900 1204.41003
#> 2019-09-10 1195.15002 1210.00000 1194.57996 1206.00000 1260100 1206.00000
#> 2019-09-11 1203.41003 1222.59998 1202.19995 1220.17004 1307000 1220.17004
#> 2019-09-12 1224.30005 1241.85999 1223.02002 1234.25000 1725900 1234.25000
#> 2019-09-13 1231.34998 1240.88000 1227.01001 1239.56006 1301400 1239.56006
#> 2019-09-16 1229.52002 1239.56006 1225.60999 1231.30005 1053300 1231.30005
#> 2019-09-17 1230.40002 1235.00000 1223.68994 1229.15002 955100 1229.15002
#> 2019-09-18 1227.51001 1235.60999 1216.53003 1232.41003 1135100 1232.41003
#> 2019-09-19 1232.06006 1244.43994 1232.02002 1238.70996 996000 1238.70996
#> 2019-09-20 1233.12000 1243.31995 1223.07996 1229.93005 2270000 1229.93005
#> 2019-09-23 1226.00000 1239.08997 1224.17004 1234.03003 1062400 1234.03003
#> 2019-09-24 1240.00000 1246.73999 1210.68005 1218.76001 1583200 1218.76001
#> 2019-09-25 1215.81995 1248.30005 1210.08997 1246.52002 1453000 1246.52002
#> 2019-09-26 1241.95996 1245.00000 1232.26794 1241.39001 1538000 1241.39001
#> 2019-09-27 1243.01001 1244.02002 1214.44995 1225.08997 1353900 1225.08997
#> 2019-09-30 1220.96997 1226.00000 1212.30005 1219.00000 1404100 1219.00000
#> 2019-10-01 1219.00000 1231.22998 1203.57996 1205.09998 1273500 1205.09998
#> 2019-10-02 1196.97998 1196.97998 1171.29004 1176.63000 1615100 1176.63000
#> 2019-10-03 1180.00000 1189.06006 1162.43005 1187.82996 1621200 1187.82996
#> 2019-10-04 1191.89001 1211.43994 1189.17004 1209.00000 1162400 1209.00000
#> 2019-10-07 1204.40002 1218.20398 1203.75000 1207.68005 842900 1207.68005
#> 2019-10-08 1197.58997 1206.07996 1189.01001 1189.13000 1039300 1189.13000
#> 2019-10-09 1199.34998 1208.34998 1197.63000 1202.31006 867700 1202.31006
#> 2019-10-10 1198.57996 1215.00000 1197.33997 1208.67004 846600 1208.67004
#> 2019-10-11 1222.20996 1228.39001 1213.73999 1215.44995 1272700 1215.44995
#> 2019-10-14 1212.33997 1226.32996 1211.76001 1217.14001 867500 1217.14001
#> 2019-10-15 1220.40002 1247.32996 1220.40002 1243.01001 1381700 1243.01001
#> 2019-10-16 1241.17004 1254.73999 1238.44995 1243.64001 1094600 1243.64001
#> 2019-10-17 1250.93005 1263.32495 1249.93994 1253.06995 952400 1253.06995
#> 2019-10-18 1253.45996 1258.89001 1241.07996 1245.48999 1352800 1245.48999
#> 2019-10-21 1252.26001 1254.62903 1240.59998 1246.15002 1027200 1246.15002
#> 2019-10-22 1247.84998 1250.59998 1241.38000 1242.80005 1023800 1242.80005
#> 2019-10-23 1242.35999 1259.89001 1242.35999 1259.13000 911500 1259.13000
#> 2019-10-24 1260.90002 1264.00000 1253.71497 1260.98999 1028100 1260.98999
#> 2019-10-25 1251.03003 1269.59998 1250.01001 1265.13000 1213100 1265.13000
#> 2019-10-28 1275.44995 1299.31006 1272.54004 1290.00000 2613200 1290.00000
#> 2019-10-29 1276.22998 1281.58997 1257.21204 1262.62000 1886400 1262.62000
#> 2019-10-30 1252.96997 1269.35999 1252.00000 1261.29004 1408900 1261.29004
#> 2019-10-31 1261.28003 1267.67004 1250.84302 1260.10999 1455700 1260.10999
#> 2019-11-01 1265.00000 1274.62000 1260.50000 1273.73999 1670100 1273.73999
#> 2019-11-04 1276.44995 1294.13000 1276.35498 1291.37000 1501000 1291.37000
#> 2019-11-05 1292.89001 1298.93005 1291.22900 1292.03003 1282700 1292.03003
#> 2019-11-06 1289.45996 1293.72998 1282.50000 1291.80005 1153000 1291.80005
#> 2019-11-07 1294.28003 1323.73999 1294.24500 1308.85999 2030000 1308.85999
#> 2019-11-08 1305.28003 1318.00000 1304.36499 1311.37000 1251400 1311.37000
#> 2019-11-11 1303.18005 1306.42505 1297.41003 1299.18994 1011900 1299.18994
#> 2019-11-12 1300.00000 1310.00000 1295.77002 1298.80005 1085900 1298.80005
#> 2019-11-13 1294.06995 1304.30005 1293.51001 1298.00000 826700 1298.00000
#> 2019-11-14 1297.50000 1317.00000 1295.65002 1311.45996 1193500 1311.45996
#> 2019-11-15 1318.93994 1334.88000 1314.28003 1334.87000 1782600 1334.87000
#> 2019-11-18 1332.21997 1335.52905 1317.50000 1320.69995 1487400 1320.69995
#> 2019-11-19 1327.69995 1327.69995 1312.80005 1315.45996 1269200 1315.45996
#> 2019-11-20 1311.73999 1315.00000 1291.15002 1303.05005 1308600 1303.05005
#> 2019-11-21 1301.47998 1312.58997 1293.00000 1301.34998 995500 1301.34998
#> 2019-11-22 1305.62000 1308.72998 1291.41003 1295.33997 1385700 1295.33997
#> 2019-11-25 1299.18005 1311.31006 1298.13000 1306.68994 1036200 1306.68994
#> 2019-11-26 1309.85999 1314.80005 1305.08997 1313.55005 1069700 1313.55005
#> 2019-11-27 1315.00000 1318.35999 1309.63000 1312.98999 995600 1312.98999
#> 2019-11-29 1307.12000 1310.20496 1303.96997 1304.95996 587000 1304.95996
#> 2019-12-02 1301.00000 1305.82996 1281.00000 1289.92004 1510900 1289.92004
#> 2019-12-03 1279.56995 1298.46106 1279.00000 1295.28003 1143800 1295.28003
#> 2019-12-04 1307.01001 1325.80005 1304.87000 1320.54004 1537500 1320.54004
#> 2019-12-05 1328.00000 1329.35803 1316.43994 1328.13000 1212700 1328.13000
#> 2019-12-06 1333.43994 1344.00000 1333.43994 1340.62000 1314800 1340.62000
#> 2019-12-09 1338.04004 1359.44995 1337.83997 1343.56006 1354300 1343.56006
#> 2019-12-10 1341.50000 1349.97498 1336.04004 1344.66003 1094100 1344.66003
#> 2019-12-11 1350.83997 1351.19995 1342.67004 1345.02002 850400 1345.02002
#> 2019-12-12 1345.93994 1355.77502 1340.50000 1350.27002 1281000 1350.27002
#> 2019-12-13 1347.94995 1353.09302 1343.87000 1347.82996 1549600 1347.82996
#> 2019-12-16 1356.50000 1364.68005 1352.67004 1361.17004 1397300 1361.17004
#> 2019-12-17 1362.89001 1365.00000 1351.32300 1355.12000 1854000 1355.12000
#> 2019-12-18 1356.59998 1360.46997 1351.00000 1352.62000 1522600 1352.62000
#> 2019-12-19 1351.81995 1358.09998 1348.98499 1356.04004 1469900 1356.04004
#> 2019-12-20 1363.34998 1363.64001 1349.00000 1349.58997 3315000 1349.58997
#> 2019-12-23 1355.87000 1359.80005 1346.51001 1348.83997 883100 1348.83997
#> 2019-12-24 1348.50000 1350.26001 1342.78003 1343.56006 347500 1343.56006
#> 2019-12-26 1346.17004 1361.32703 1344.46997 1360.40002 667500 1360.40002
#> 2019-12-27 1362.98999 1364.53003 1349.31006 1351.89001 1038400 1351.89001
#> 2019-12-30 1350.00000 1353.00000 1334.02002 1336.14001 1050900 1336.14001
#> 2019-12-31 1330.10999 1338.00000 1329.08496 1337.02002 961800 1337.02002
#> 2020-01-02 1341.55005 1368.14001 1341.55005 1367.37000 1406600 1367.37000
#> 2020-01-03 1347.85999 1372.50000 1345.54394 1360.66003 1186400 1360.66003
#> 2020-01-06 1350.00000 1396.50000 1350.00000 1394.20996 1732300 1394.20996
#> 2020-01-07 1397.93994 1402.98999 1390.38000 1393.33997 1502700 1393.33997
#> 2020-01-08 1392.07996 1411.57996 1390.83997 1404.31995 1528000 1404.31995
#> 2020-01-09 1420.56995 1427.32996 1410.27002 1419.82996 1500900 1419.82996
#> 2020-01-10 1427.56006 1434.92896 1418.34998 1429.72998 1820700 1429.72998
#> 2020-01-13 1436.13000 1440.52002 1426.02002 1439.22998 1652300 1439.22998
#> 2020-01-14 1439.01001 1441.80005 1428.37000 1430.88000 1558900 1430.88000
#> 2020-01-15 1430.20996 1441.39502 1430.20996 1439.19995 1282700 1439.19995
#> 2020-01-16 1447.43994 1451.98999 1440.92004 1451.69995 1173700 1451.69995
#> 2020-01-17 1462.91003 1481.29504 1458.21997 1480.39001 2396200 1480.39001
#> 2020-01-21 1479.12000 1491.84998 1471.19995 1484.40002 2036700 1484.40002
#> 2020-01-22 1491.00000 1503.21399 1484.93005 1485.94995 1610800 1485.94995
#> 2020-01-23 1487.64001 1495.52002 1482.09998 1486.65002 1351200 1486.65002
#> 2020-01-24 1493.58997 1495.49500 1465.25000 1466.70996 1784600 1466.70996
#> 2020-01-27 1431.00000 1438.06995 1421.19995 1433.90002 1755200 1433.90002
#> 2020-01-28 1443.00000 1456.00000 1432.46997 1452.56006 1577400 1452.56006
#> 2020-01-29 1458.80005 1465.43005 1446.73999 1458.63000 1077700 1458.63000
#> 2020-01-30 1439.95996 1457.28003 1436.40002 1455.83997 1339400 1455.83997
#> 2020-01-31 1468.90002 1470.13000 1428.53003 1434.22998 2417200 1434.22998
#> 2020-02-03 1462.00000 1490.00000 1458.98999 1485.93994 3036800 1485.93994
#> 2020-02-04 1457.06995 1469.50000 1426.30005 1447.06995 3933000 1447.06995
#> 2020-02-05 1462.42004 1463.83997 1430.56006 1448.22998 1986200 1448.22998
#> 2020-02-06 1450.32996 1482.00000 1449.56995 1476.22998 1679400 1476.22998
#> 2020-02-07 1467.30005 1485.83997 1466.34998 1479.22998 1172300 1479.22998
#> 2020-02-10 1474.31995 1509.50000 1474.31995 1508.68005 1419900 1508.68005
#> 2020-02-11 1511.81006 1529.63000 1505.63794 1508.79004 1344600 1508.79004
#> 2020-02-12 1514.47998 1520.69495 1508.10999 1518.27002 1167600 1518.27002
#> 2020-02-13 1512.68994 1527.18005 1504.59998 1514.66003 929500 1514.66003
#> 2020-02-14 1515.59998 1520.73999 1507.33997 1520.73999 1197800 1520.73999
#> 2020-02-18 1515.00000 1531.63000 1512.58997 1519.67004 1120700 1519.67004
#> 2020-02-19 1525.06995 1532.10596 1521.40002 1526.68994 949300 1526.68994
#> 2020-02-20 1522.00000 1529.64001 1506.81995 1518.15002 1096600 1518.15002
#> 2020-02-21 1508.03003 1512.21497 1480.43994 1485.10999 1731700 1485.10999
#> 2020-02-24 1426.10999 1436.96997 1411.39001 1421.58997 2867100 1421.58997
#> 2020-02-25 1433.00000 1438.14001 1382.40002 1388.44995 2478300 1388.44995
#> 2020-02-26 1396.14001 1415.69995 1379.00000 1393.18005 2202400 1393.18005
#> 2020-02-27 1362.06006 1371.70398 1317.17004 1318.08997 2978300 1318.08997
#> 2020-02-28 1277.50000 1341.14001 1271.00000 1339.32996 3789100 1339.32996
#> 2020-03-02 1351.60999 1390.87000 1326.81494 1389.10999 2431500 1389.10999
#> 2020-03-03 1399.42004 1410.15002 1332.00000 1341.39001 2402300 1341.39001
#> 2020-03-04 1359.22998 1388.08997 1343.10999 1386.52002 1913300 1386.52002
#> 2020-03-05 1350.19995 1358.91003 1305.09998 1319.04004 2561300 1319.04004
#> 2020-03-06 1277.06006 1306.21997 1261.05005 1298.41003 2660600 1298.41003
#> 2020-03-09 1205.30005 1254.76001 1200.00000 1215.56006 3365400 1215.56006
#> 2020-03-10 1260.00000 1281.15002 1218.77002 1280.39001 2611400 1280.39001
#> 2020-03-11 1249.69995 1260.95996 1196.06995 1215.41003 2608500 1215.41003
#> 2020-03-12 1126.00000 1193.87000 1113.30005 1114.91003 4226700 1114.91003
#> 2020-03-13 1179.00000 1219.76001 1117.14294 1219.72998 3700100 1219.72998
#> 2020-03-16 1096.00000 1152.26697 1074.43994 1084.32996 4252400 1084.32996
#> 2020-03-17 1093.10999 1130.85999 1056.01001 1119.80005 3861500 1119.80005
#> 2020-03-18 1056.51001 1106.50000 1037.28003 1096.80005 4233400 1096.80005
#> 2020-03-19 1093.05005 1157.96997 1060.10803 1115.29004 3651100 1115.29004
#> 2020-03-20 1135.71997 1143.98999 1065.48999 1072.31995 3601800 1072.31995
#> 2020-03-23 1061.31995 1071.31995 1013.53601 1056.62000 4044100 1056.62000
#> 2020-03-24 1103.77002 1135.00000 1090.62000 1134.45996 3344500 1134.45996
#> 2020-03-25 1126.46997 1148.90002 1086.01001 1102.48999 4081500 1102.48999
#> 2020-03-26 1111.80005 1169.96997 1093.53003 1161.75000 3571700 1161.75000
#> 2020-03-27 1125.67004 1150.67004 1105.91003 1110.70996 3208500 1110.70996
#> 2020-03-30 1125.04004 1151.63000 1096.47998 1146.81995 2574100 1146.81995
#> 2020-03-31 1147.30005 1175.31006 1138.14001 1162.81006 2486400 1162.81006
#> 2020-04-01 1122.00000 1129.68994 1097.44995 1105.62000 2344200 1105.62000
#> 2020-04-02 1098.26001 1126.85999 1096.40002 1120.83997 1964900 1120.83997
#> 2020-04-03 1119.01501 1123.54004 1079.81006 1097.88000 2313400 1097.88000
#> 2020-04-06 1138.00000 1194.66003 1130.93994 1186.92004 2664700 1186.92004
#> 2020-04-07 1221.00000 1225.00000 1182.22998 1186.51001 2387300 1186.51001
#> 2020-04-08 1206.50000 1219.06995 1188.16003 1210.28003 1975100 1210.28003
#> 2020-04-09 1224.07996 1225.56995 1196.73499 1211.44995 2175400 1211.44995
#> 2020-04-13 1209.18005 1220.51001 1187.59802 1217.56006 1739800 1217.56006
#> 2020-04-14 1245.08997 1282.06995 1236.93005 1269.22998 2470400 1269.22998
#> 2020-04-15 1245.60999 1280.45996 1240.40002 1262.46997 1671700 1262.46997
#> 2020-04-16 1274.09998 1279.00000 1242.62000 1263.46997 2518100 1263.46997
#> 2020-04-17 1284.84998 1294.43005 1271.22998 1283.25000 1949000 1283.25000
#> 2020-04-20 1271.00000 1281.59998 1261.37000 1266.60999 1695500 1266.60999
#> 2020-04-21 1247.00000 1254.27002 1209.70996 1216.33997 2153000 1216.33997
#> 2020-04-22 1245.54004 1285.61304 1242.00000 1263.20996 2092400 1263.20996
#> 2020-04-23 1271.55005 1293.31006 1265.67004 1276.31006 1566200 1276.31006
#> 2020-04-24 1261.17004 1280.40002 1249.44995 1279.31006 1639600 1279.31006
#> 2020-04-27 1296.00000 1296.15002 1269.00000 1275.88000 1600600 1275.88000
#> 2020-04-28 1287.93005 1288.05005 1232.19995 1233.67004 2951300 1233.67004
#> 2020-04-29 1341.45996 1359.98999 1325.33997 1341.47998 3793600 1341.47998
#> 2020-04-30 1324.88000 1352.81995 1322.48999 1348.66003 2668900 1348.66003
#> 2020-05-01 1328.50000 1352.06995 1311.00000 1320.60999 2072500 1320.60999
#> 2020-05-04 1308.22998 1327.66003 1299.00000 1326.80005 1504000 1326.80005
#> 2020-05-05 1337.92004 1373.93994 1337.45996 1351.10999 1651500 1351.10999
#> 2020-05-06 1361.68994 1371.12000 1347.29004 1347.30005 1215400 1347.30005
#> 2020-05-07 1365.93994 1377.59998 1355.27002 1372.56006 1397600 1372.56006
#> 2020-05-08 1383.13000 1398.76001 1375.47998 1388.37000 1386900 1388.37000
#> 2020-05-11 1378.28003 1416.53003 1377.15198 1403.26001 1412100 1403.26001
#> 2020-05-12 1407.12000 1415.00000 1374.77002 1375.73999 1390600 1375.73999
#> 2020-05-13 1377.05005 1385.48206 1328.40002 1349.32996 1812600 1349.32996
#> 2020-05-14 1335.02002 1357.42004 1323.91003 1356.13000 1603100 1356.13000
#> 2020-05-15 1350.00000 1374.47998 1339.00000 1373.18994 1707700 1373.18994
#> 2020-05-18 1361.75000 1392.32495 1354.25000 1383.93994 1822400 1383.93994
#> 2020-05-19 1386.99695 1392.00000 1373.48499 1373.48499 1280600 1373.48499
#> 2020-05-20 1389.57996 1410.42004 1387.25000 1406.71997 1655400 1406.71997
#> 2020-05-21 1408.00000 1415.48999 1393.44995 1402.80005 1385000 1402.80005
#> 2020-05-22 1396.70996 1412.76001 1391.82996 1410.42004 1309400 1410.42004
#> 2020-05-26 1437.27002 1441.00000 1412.13000 1417.02002 2060600 1417.02002
#> 2020-05-27 1417.25000 1421.73999 1391.29004 1417.83997 1685800 1417.83997
#> 2020-05-28 1396.85999 1440.83997 1396.00000 1416.72998 1692200 1416.72998
#> 2020-05-29 1416.93994 1432.56995 1413.34998 1428.92004 1820900 1428.92004
#> 2020-06-01 1418.39001 1437.95996 1418.00000 1431.81995 1217100 1431.81995
#> 2020-06-02 1430.55005 1439.60999 1418.82996 1439.21997 1278100 1439.21997
#> 2020-06-03 1438.30005 1446.55200 1429.77698 1436.38000 1256200 1436.38000
#> 2020-06-04 1430.40002 1438.95996 1404.72998 1412.18005 1484300 1412.18005
#> 2020-06-05 1413.17004 1445.05005 1406.00000 1438.39001 1734900 1438.39001
#> 2020-06-08 1422.33997 1447.98999 1422.33997 1446.60999 1404200 1446.60999
#> 2020-06-09 1445.35999 1468.00000 1443.20996 1456.16003 1409200 1456.16003
#> 2020-06-10 1459.54004 1474.25903 1456.27002 1465.84998 1525200 1465.84998
#> 2020-06-11 1442.47998 1454.47498 1402.00000 1403.83997 1991300 1403.83997
#> 2020-06-12 1428.48999 1437.00000 1386.02002 1413.18005 1946400 1413.18005
#> 2020-06-15 1390.80005 1424.80005 1387.92004 1419.84998 1503900 1419.84998
#> 2020-06-16 1445.21997 1455.02002 1425.90002 1442.71997 1709200 1442.71997
#> 2020-06-17 1447.16003 1460.00000 1431.38000 1451.12000 1549600 1451.12000
#> 2020-06-18 1449.16003 1451.41003 1427.01001 1435.95996 1581900 1435.95996
#> 2020-06-19 1444.00000 1447.80005 1421.34998 1431.71997 3157900 1431.71997
#> 2020-06-22 1429.00000 1452.75000 1423.20996 1451.85999 1542400 1451.85999
#> 2020-06-23 1455.64001 1475.94104 1445.23999 1464.41003 1429800 1464.41003
#> 2020-06-24 1461.51001 1475.42004 1429.75000 1431.96997 1756000 1431.96997
#> 2020-06-25 1429.90002 1442.90002 1420.00000 1441.32996 1230500 1441.32996
#> 2020-06-26 1431.39001 1433.44995 1351.98999 1359.90002 4267700 1359.90002
#> 2020-06-29 1358.18005 1395.59998 1347.01001 1394.96997 1810200 1394.96997
#> 2020-06-30 1390.43994 1418.65002 1383.95996 1413.60999 2042400 1413.60999
#> 2020-07-01 1411.09998 1443.00000 1409.81995 1438.04004 1775200 1438.04004
#> 2020-07-02 1446.93994 1482.94995 1446.42004 1464.69995 1859100 1464.69995
#> 2020-07-06 1480.06006 1506.58997 1472.85999 1495.69995 1564000 1495.69995
#> 2020-07-07 1490.00000 1516.80005 1483.55005 1485.18005 1458200 1485.18005
#> 2020-07-08 1494.31995 1505.88000 1485.63000 1496.00000 1249700 1496.00000
#> 2020-07-09 1506.44995 1522.71997 1488.08496 1510.98999 1423300 1510.98999
#> 2020-07-10 1506.15002 1543.82996 1496.54004 1541.73999 1856300 1541.73999
#> 2020-07-13 1550.00000 1577.13196 1505.24304 1511.33997 1846400 1511.33997
#> 2020-07-14 1490.31006 1522.94995 1483.50000 1520.57996 1585000 1520.57996
#> 2020-07-15 1523.13000 1535.32996 1498.00000 1513.64001 1610700 1513.64001
#> 2020-07-16 1500.00000 1518.68994 1486.31006 1518.00000 1519300 1518.00000
#> 2020-07-17 1521.62000 1523.43994 1498.42004 1515.55005 1456700 1515.55005
#> 2020-07-20 1515.26001 1570.29004 1503.59998 1565.71997 1557300 1565.71997
#> 2020-07-21 1586.98999 1586.98999 1554.28003 1558.42004 1216200 1558.42004
#> 2020-07-22 1560.50000 1570.00000 1546.09998 1568.48999 932000 1568.48999
#> 2020-07-23 1566.96997 1571.87000 1507.39197 1515.68005 1627600 1515.68005
#> 2020-07-24 1498.93005 1517.63599 1488.40002 1511.87000 1544000 1511.87000
#> 2020-07-27 1515.59998 1540.96997 1515.20996 1530.19995 1246000 1530.19995
#> 2020-07-28 1525.18005 1526.47998 1497.66003 1500.33997 1702200 1500.33997
#> 2020-07-29 1506.31995 1531.25195 1501.32996 1522.02002 1106500 1522.02002
#> 2020-07-30 1497.00000 1537.87000 1492.21997 1531.44995 1671400 1531.44995
#> 2020-07-31 1505.01001 1508.94995 1454.03003 1482.95996 3439900 1482.95996
#> 2020-08-03 1486.64001 1490.46997 1465.64001 1474.44995 2330200 1474.44995
#> 2020-08-04 1476.56995 1485.56006 1458.65002 1464.96997 1903500 1464.96997
#> 2020-08-05 1469.30005 1482.41003 1463.45996 1473.60999 1979500 1473.60999
#> 2020-08-06 1471.75000 1502.39001 1466.00000 1500.09998 1995400 1500.09998
#> 2020-08-07 1500.00000 1516.84497 1481.64001 1494.48999 1577800 1494.48999
#> 2020-08-10 1487.18005 1504.07495 1473.07996 1496.09998 1289300 1496.09998
#> 2020-08-11 1492.43994 1510.00000 1478.00000 1480.31995 1454400 1480.31995
#> 2020-08-12 1485.57996 1512.38599 1485.25000 1506.62000 1437000 1506.62000
#> 2020-08-13 1510.33997 1537.25000 1508.00500 1518.44995 1455200 1518.44995
#> 2020-08-14 1515.66003 1521.90002 1502.88000 1507.72998 1354800 1507.72998
#> 2020-08-17 1514.67004 1525.60999 1507.96997 1517.97998 1378300 1517.97998
#> 2020-08-18 1526.18005 1562.46997 1523.70996 1558.59998 2027100 1558.59998
#> 2020-08-19 1553.31006 1573.68005 1543.94995 1547.53003 1660600 1547.53003
#> 2020-08-20 1543.44995 1585.87000 1538.19995 1581.75000 1706900 1581.75000
#> 2020-08-21 1577.03003 1597.71997 1568.00500 1580.42004 1446500 1580.42004
#> 2020-08-24 1593.97998 1614.17004 1580.56995 1588.19995 1409900 1588.19995
#> 2020-08-25 1582.06995 1611.62000 1582.06995 1608.21997 2247100 1608.21997
#> 2020-08-26 1608.00000 1659.21997 1603.59998 1652.38000 3993400 1652.38000
#> 2020-08-27 1653.68005 1655.00000 1625.75000 1634.32996 1861600 1634.32996
#> 2020-08-28 1633.48999 1647.17004 1630.75000 1644.41003 1499000 1644.41003
#> 2020-08-31 1647.89001 1647.96497 1630.31006 1634.18005 1823400 1634.18005
#> 2020-09-01 1636.63000 1665.72998 1632.21997 1660.70996 1825300 1660.70996
#> 2020-09-02 1673.77502 1733.18005 1666.32996 1728.28003 2511200 1728.28003
#> 2020-09-03 1709.71399 1709.71399 1615.06006 1641.83997 3107800 1641.83997
#> 2020-09-04 1624.26001 1645.10999 1547.61304 1591.04004 2608600 1591.04004
#> 2020-09-08 1533.51001 1563.86499 1528.01001 1532.39001 2610900 1532.39001
#> 2020-09-09 1557.53003 1569.00000 1536.05102 1556.95996 1774700 1556.95996
#> 2020-09-10 1560.64001 1584.08106 1525.80505 1532.02002 1618600 1532.02002
#> 2020-09-11 1536.00000 1575.19995 1497.35999 1520.71997 1597100 1520.71997
#> 2020-09-14 1539.00500 1564.00000 1515.73999 1519.28003 1696600 1519.28003
#> 2020-09-15 1536.00000 1559.56995 1531.83496 1541.43994 1331100 1541.43994
#> 2020-09-16 1555.54004 1562.00000 1519.81995 1520.90002 1311700 1520.90002
#> 2020-09-17 1496.00000 1508.29797 1470.00000 1495.53003 1879800 1495.53003
#> 2020-09-18 1498.01001 1503.00305 1437.13000 1459.98999 3103900 1459.98999
#> 2020-09-21 1440.06006 1448.35999 1406.55005 1431.16003 2888800 1431.16003
#> 2020-09-22 1450.08997 1469.52002 1434.53003 1465.45996 1583200 1465.45996
#> 2020-09-23 1458.78003 1460.95996 1407.69995 1415.20996 1657400 1415.20996
#> 2020-09-24 1411.03003 1443.70898 1409.84998 1428.29004 1450200 1428.29004
#> 2020-09-25 1432.63000 1450.00000 1413.33997 1444.95996 1323000 1444.95996
#> 2020-09-28 1474.20996 1476.80005 1449.30102 1464.52002 2007900 1464.52002
#> 2020-09-29 1470.39001 1476.66296 1458.80505 1469.32996 978200 1469.32996
#> 2020-09-30 1466.80005 1489.75000 1459.88000 1469.59998 1701600 1469.59998
#> 2020-10-01 1484.27002 1499.04004 1479.20996 1490.08997 1779500 1490.08997
#> 2020-10-02 1462.03003 1483.19995 1450.92004 1458.42004 1284100 1458.42004
#> 2020-10-05 1466.20996 1488.20996 1464.27002 1486.02002 1113300 1486.02002
#> 2020-10-06 1475.57996 1486.76001 1448.58997 1453.43994 1245400 1453.43994
#> 2020-10-07 1464.29004 1468.95996 1436.00000 1460.29004 1746200 1460.29004
#> 2020-10-08 1465.08997 1490.00000 1465.08997 1485.93005 1187800 1485.93005
#> 2020-10-09 1494.69995 1516.52002 1489.44995 1515.21997 1435300 1515.21997
#> 2020-10-12 1543.00000 1593.85999 1532.56995 1569.15002 2482600 1569.15002
#> 2020-10-13 1583.72998 1590.00000 1563.19995 1571.68005 1601000 1571.68005
#> 2020-10-14 1578.58997 1587.68396 1550.53003 1568.07996 1929300 1568.07996
#> 2020-10-15 1547.15002 1575.10498 1545.03003 1559.13000 1540000 1559.13000
#> 2020-10-16 1565.84998 1581.13000 1563.00000 1573.01001 1434700 1573.01001
#> 2020-10-19 1580.45996 1588.15002 1528.00000 1534.60999 1607100 1534.60999
#> 2020-10-20 1527.05005 1577.50000 1525.67004 1555.93005 2241700 1555.93005
#> 2020-10-21 1573.32996 1618.72998 1571.63000 1593.31006 2568300 1593.31006
#> 2020-10-22 1593.05005 1621.98999 1585.00000 1615.32996 1433600 1615.32996
#> 2020-10-23 1626.06995 1642.35999 1620.51001 1641.00000 1375800 1641.00000
#> 2020-10-26 1625.01001 1638.23999 1576.50000 1590.44995 1853300 1590.44995
#> 2020-10-27 1595.67004 1606.84497 1582.78003 1604.26001 1229000 1604.26001
#> 2020-10-28 1559.73999 1561.34998 1514.62000 1516.62000 1834000 1516.62000
#> 2020-10-29 1522.35999 1593.70996 1522.23999 1567.23999 2003100 1567.23999
#> 2020-10-30 1672.10999 1687.00000 1604.45996 1621.01001 4329100 1621.01001
#> 2020-11-02 1628.16003 1660.77002 1616.03003 1626.03003 2535400 1626.03003
#> 2020-11-03 1631.78003 1661.69995 1616.62000 1650.20996 1661700 1650.20996
#> 2020-11-04 1710.28003 1771.36499 1706.03003 1749.13000 3570900 1749.13000
#> 2020-11-05 1781.00000 1793.64001 1750.51001 1763.37000 2065800 1763.37000
#> 2020-11-06 1753.94995 1772.43005 1740.34998 1761.75000 1660900 1761.75000
#> 2020-11-09 1790.90002 1818.06006 1760.02002 1763.00000 2268300 1763.00000
#> 2020-11-10 1731.08997 1763.00000 1717.30005 1740.39001 2636100 1740.39001
#> 2020-11-11 1750.00000 1764.21997 1747.36499 1752.70996 1264000 1752.70996
#> 2020-11-12 1747.63000 1768.27002 1745.59998 1749.83997 1247500 1749.83997
#> 2020-11-13 1757.63000 1781.04004 1744.55005 1777.02002 1499900 1777.02002
#> 2020-11-16 1771.69995 1799.06995 1767.68994 1781.38000 1246800 1781.38000
#> 2020-11-17 1776.93994 1785.00000 1767.00000 1770.15002 1147100 1770.15002
#> 2020-11-18 1765.22998 1773.46997 1746.14001 1746.78003 1173500 1746.78003
#> 2020-11-19 1738.38000 1769.58997 1737.00500 1763.92004 1249900 1763.92004
#> 2020-11-20 1765.20996 1774.00000 1741.85999 1742.18994 2313500 1742.18994
#> 2020-11-23 1749.59998 1753.90002 1717.71997 1734.85999 2161600 1734.85999
#> 2020-11-24 1730.50000 1771.59998 1727.68994 1768.88000 1578000 1768.88000
#> 2020-11-25 1772.89001 1778.54004 1756.54004 1771.43005 1045800 1771.43005
#> 2020-11-27 1773.08997 1804.00000 1772.43994 1793.18994 884900 1793.18994
#> 2020-11-30 1781.18396 1788.06494 1755.00000 1760.73999 1823800 1760.73999
#> 2020-12-01 1774.37000 1824.82996 1769.37000 1798.09998 1739000 1798.09998
#> 2020-12-02 1798.09998 1835.65002 1789.47302 1827.94995 1222000 1827.94995
#> 2020-12-03 1824.01001 1847.19995 1822.65002 1826.77002 1227300 1826.77002
#> 2020-12-04 1824.52002 1833.16003 1816.98999 1827.98999 1378200 1827.98999
#> 2020-12-07 1819.00000 1832.37000 1805.78003 1819.47998 1320900 1819.47998
#> 2020-12-08 1810.09998 1821.90002 1796.20496 1818.55005 1096300 1818.55005
#> 2020-12-09 1812.01001 1834.27002 1767.81006 1784.13000 1507600 1784.13000
#> 2020-12-10 1769.80005 1781.31006 1740.31995 1775.32996 1362800 1775.32996
#> 2020-12-11 1763.06006 1784.44995 1760.00000 1781.77002 1220700 1781.77002
#> 2020-12-14 1775.00000 1797.39001 1757.21497 1760.06006 1600200 1760.06006
#> 2020-12-15 1764.42004 1771.42004 1749.94995 1767.77002 1482300 1767.77002
#> 2020-12-16 1772.88000 1773.00000 1756.07996 1763.00000 1513500 1763.00000
#> 2020-12-17 1768.51001 1771.78406 1738.66003 1747.90002 1624700 1747.90002
#> 2020-12-18 1754.18005 1755.10999 1720.21997 1731.01001 4016400 1731.01001
#> 2020-12-21 1713.51001 1740.84998 1699.00000 1739.37000 1828400 1739.37000
#> 2020-12-22 1734.43005 1737.40503 1712.57495 1723.50000 936700 1723.50000
#> 2020-12-23 1728.10999 1747.98999 1725.04004 1732.38000 1033800 1732.38000
#> 2020-12-24 1735.00000 1746.00000 1729.10999 1738.84998 346800 1738.84998
#> 2020-12-28 1751.63501 1790.72803 1746.33496 1776.08997 1393000 1776.08997
#> 2020-12-29 1787.79004 1792.43994 1756.08997 1758.71997 1299400 1758.71997
#> 2020-12-30 1762.01001 1765.09497 1725.59998 1739.52002 1306100 1739.52002
#> 2020-12-31 1735.42004 1758.93005 1735.42004 1751.88000 1011900 1751.88000
#> 2021-01-04 1757.54004 1760.65002 1707.84998 1728.23999 1901900 1728.23999
#> 2021-01-05 1725.00000 1747.67004 1718.01501 1740.92004 1145300 1740.92004
#> 2021-01-06 1702.63000 1748.00000 1699.00000 1735.29004 2602100 1735.29004
#> 2021-01-07 1740.06006 1788.40002 1737.05005 1787.25000 2265000 1787.25000
#> 2021-01-08 1787.97998 1809.83997 1773.53503 1807.20996 2050600 1807.20996
#> 2021-01-11 1786.06995 1794.31494 1760.52002 1766.71997 1209700 1766.71997
#> 2021-01-12 1753.92004 1778.04004 1725.31006 1746.55005 1357700 1746.55005
#> 2021-01-13 1738.57996 1765.03503 1738.01001 1754.40002 1094100 1754.40002
#> 2021-01-14 1753.62000 1775.01001 1733.40002 1740.18005 1179500 1740.18005
#> 2021-01-15 1738.18994 1756.00000 1721.55005 1736.18994 1342200 1736.18994
#> 2021-01-19 1752.25000 1809.27502 1741.45996 1790.85999 1734600 1790.85999
#> 2021-01-20 1831.45996 1903.70996 1825.53003 1886.90002 2490300 1886.90002
#> 2021-01-21 1898.00000 1934.85999 1887.10999 1891.25000 2063900 1891.25000
#> 2021-01-22 1895.68005 1910.94995 1881.76001 1901.05005 1272100 1901.05005
#> 2021-01-25 1920.67004 1929.57996 1867.53003 1899.40002 1927300 1899.40002
#> 2021-01-26 1888.83997 1925.00000 1884.24500 1917.23999 1313100 1917.23999
#> 2021-01-27 1882.53003 1890.00000 1809.00000 1830.79004 2748300 1830.79004
#> 2021-01-28 1843.93994 1898.82996 1842.64001 1863.10999 1773100 1863.10999
#> 2021-01-29 1846.17004 1857.28003 1810.19995 1835.73999 1612600 1835.73999
#> 2021-02-01 1853.56995 1922.39197 1850.93005 1901.34998 1602200 1901.34998
#> 2021-02-02 1922.56006 1955.76001 1914.48999 1927.51001 2273700 1927.51001
#> 2021-02-03 2073.00000 2116.50000 2018.38000 2070.07007 4118200 2070.07007
#> 2021-02-04 2068.88989 2078.55005 2042.58997 2062.37012 1852300 2062.37012
#> 2021-02-05 2070.00000 2102.51001 2059.33008 2098.00000 1533900 2098.00000
#> 2021-02-08 2105.90991 2123.54712 2072.00000 2092.90991 1241900 2092.90991
#> 2021-02-09 2078.54004 2105.12988 2078.54004 2083.51001 889900 2083.51001
#> 2021-02-10 2094.20996 2108.37012 2063.09009 2095.37988 1135500 2095.37988
#> 2021-02-11 2099.51001 2102.03003 2077.32007 2095.88989 945200 2095.88989
#> 2021-02-12 2090.25000 2108.82007 2083.12988 2104.11011 855700 2104.11011
#> 2021-02-16 2104.36011 2152.67993 2104.36011 2121.89990 1133800 2121.89990
#> 2021-02-17 2100.00000 2133.65991 2098.91992 2128.31006 1070900 2128.31006
#> 2021-02-18 2110.38989 2132.73511 2103.70996 2117.19995 1121600 2117.19995
#> 2021-02-19 2119.27002 2130.53003 2097.40991 2101.13989 1457400 2101.13989
#> 2021-02-22 2067.00000 2091.41992 2062.13989 2064.87988 1367500 2064.87988
#> 2021-02-23 2025.01001 2082.01001 2002.02002 2070.86011 1667400 2070.86011
#> 2021-02-24 2041.82996 2100.78003 2038.13000 2095.16992 1248300 2095.16992
#> 2021-02-25 2067.44995 2094.87988 2021.29004 2031.35999 1828400 2031.35999
#> 2021-02-26 2050.52002 2071.01001 2016.06006 2036.85999 2083500 2036.85999
#> 2021-03-01 2056.52002 2086.52002 2046.09998 2081.51001 1404500 2081.51001
#> 2021-03-02 2076.18994 2104.37012 2071.26001 2075.84009 1133600 2075.84009
#> 2021-03-03 2067.20996 2088.51807 2010.00000 2026.70996 1483100 2026.70996
#> 2021-03-04 2023.37000 2089.23999 2020.27002 2049.09009 2116100 2049.09009
#> 2021-03-05 2073.12012 2118.11011 2046.41504 2108.54004 2193800 2108.54004
#> 2021-03-08 2101.12988 2128.81006 2021.60999 2024.17004 1646000 2024.17004
#> 2021-03-09 2070.00000 2078.04004 2047.82996 2052.69995 1696400 2052.69995
#> 2021-03-10 2071.76001 2075.00000 2033.37000 2055.03003 1267800 2055.03003
#> 2021-03-11 2074.06006 2125.69995 2072.37988 2114.77002 1238300 2114.77002
#> 2021-03-12 2085.00000 2090.26001 2047.55005 2061.91992 1725000 2061.91992
#> 2021-03-15 2062.30005 2067.06006 2043.51001 2066.48999 1298100 2066.48999
#> 2021-03-16 2078.98999 2123.56006 2070.00000 2092.52002 1490600 2092.52002
#> 2021-03-17 2076.03003 2109.78003 2054.00000 2091.08008 1297500 2091.08008
#> 2021-03-18 2061.00000 2075.50000 2033.55005 2036.21997 1361400 2036.21997
#> 2021-03-19 2042.05005 2053.10010 2017.68005 2043.19995 2314400 2043.19995
#> 2021-03-22 2041.83997 2057.98999 2026.06995 2038.58997 1954800 2038.58997
#> 2021-03-23 2051.69995 2072.30200 2039.21997 2052.95996 1367000 2052.95996
#> 2021-03-24 2065.37012 2078.20996 2041.55505 2045.06006 1154000 2045.06006
#> 2021-03-25 2044.81006 2058.87012 2010.72998 2044.35999 1418900 2044.35999
#> 2021-03-26 2038.85999 2050.98999 2014.02002 2035.55005 1493500 2035.55005
#> 2021-03-29 2027.88000 2058.42993 2015.62000 2055.94995 1229800 2055.94995
#> 2021-03-30 2057.62988 2070.78003 2044.03003 2055.54004 1036600 2055.54004
#> 2021-03-31 2059.12012 2093.32690 2056.74512 2068.62988 1459900 2068.62988
#> 2021-04-01 2097.94995 2142.93994 2096.88989 2137.75000 1699000 2137.75000
#> 2021-04-05 2152.93994 2237.31006 2151.62012 2225.55005 2164900 2225.55005
#> 2021-04-06 2222.50000 2237.65991 2214.80005 2224.75000 1353000 2224.75000
#> 2021-04-07 2226.12988 2255.00000 2225.33008 2249.67993 1289900 2249.67993
#> 2021-04-08 2277.95996 2284.00488 2257.67993 2265.43994 1358300 2265.43994
#> 2021-04-09 2256.69995 2289.04004 2253.71411 2285.87988 1043600 2285.87988
#> 2021-04-12 2266.25000 2275.32007 2238.46509 2254.79004 1565500 2254.79004
data <- data.frame(Date = rownames(GOOG), Google = GOOG$GOOG.Close, stringsAsFactors = FALSE) ## Kapanış fiyatları seçiliyor ve sütun ismi olarak Google veriliyor.
data$Date <- as.Date(data$Date) ## Date kategori olarak değiştiriliyor.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Google
#> 1 2007-01-03 232.92195
#> 2 2007-01-04 240.72769
#> 3 2007-01-05 242.68535
#> 4 2007-01-08 240.88710
#> 5 2007-01-09 241.84351
#> 6 2007-01-10 243.81612
#> 7 2007-01-11 248.92696
#> 8 2007-01-12 251.55710
#> 9 2007-01-16 251.19844
#> 10 2007-01-17 247.71152
#> 11 2007-01-18 243.00417
#> 12 2007-01-19 243.96057
#> 13 2007-01-22 239.52222
#> 14 2007-01-23 238.63055
#> 15 2007-01-24 248.60318
#> 16 2007-01-25 243.13368
#> 17 2007-01-26 246.99420
#> 18 2007-01-29 245.31549
#> 19 2007-01-30 246.23704
#> 20 2007-01-31 249.81364
#> 21 2007-02-01 239.97551
#> 22 2007-02-02 239.85098
#> 23 2007-02-05 232.70775
#> 24 2007-02-06 234.85969
#> 25 2007-02-07 234.12743
#> 26 2007-02-08 234.63553
#> 27 2007-02-09 230.08260
#> 28 2007-02-12 228.28932
#> 29 2007-02-13 228.69281
#> 30 2007-02-14 232.09505
#> 31 2007-02-15 229.87338
#> 32 2007-02-16 234.09256
#> 33 2007-02-20 235.16853
#> 34 2007-02-21 237.04150
#> 35 2007-02-22 237.03653
#> 36 2007-02-23 234.43129
#> 37 2007-02-26 231.59692
#> 38 2007-02-27 223.54709
#> 39 2007-02-28 223.88582
#> 40 2007-03-01 223.27809
#> 41 2007-03-02 218.52094
#> 42 2007-03-05 219.65169
#> 43 2007-03-06 227.92070
#> 44 2007-03-07 226.96927
#> 45 2007-03-08 226.51099
#> 46 2007-03-09 225.63426
#> 47 2007-03-12 226.52593
#> 48 2007-03-13 220.68780
#> 49 2007-03-14 223.16353
#> 50 2007-03-15 222.26190
#> 51 2007-03-16 219.60188
#> 52 2007-03-19 222.77997
#> 53 2007-03-20 221.80861
#> 54 2007-03-21 227.42256
#> 55 2007-03-22 230.15732
#> 56 2007-03-23 230.05270
#> 57 2007-03-26 231.63179
#> 58 2007-03-27 230.94437
#> 59 2007-03-28 230.07761
#> 60 2007-03-29 229.59941
#> 61 2007-03-30 228.22456
#> 62 2007-04-02 228.40887
#> 63 2007-04-03 235.41760
#> 64 2007-04-04 234.63055
#> 65 2007-04-05 234.87463
#> 66 2007-04-09 233.23079
#> 67 2007-04-10 232.37898
#> 68 2007-04-11 231.39766
#> 69 2007-04-12 232.82233
#> 70 2007-04-13 232.27438
#> 71 2007-04-16 236.24948
#> 72 2007-04-17 235.51723
#> 73 2007-04-18 237.11623
#> 74 2007-04-19 234.94437
#> 75 2007-04-20 240.33916
#> 76 2007-04-23 238.64549
#> 77 2007-04-24 237.87340
#> 78 2007-04-25 238.10254
#> 79 2007-04-26 239.69157
#> 80 2007-04-27 238.61063
#> 81 2007-04-30 234.80988
#> 82 2007-05-01 233.62431
#> 83 2007-05-02 232.02033
#> 84 2007-05-03 235.73141
#> 85 2007-05-04 234.68036
#> 86 2007-05-07 232.76254
#> 87 2007-05-08 232.53340
#> 88 2007-05-09 233.74886
#> 89 2007-05-10 229.87338
#> 90 2007-05-11 232.49854
#> 91 2007-05-14 230.02780
#> 92 2007-05-15 228.14485
#> 93 2007-05-16 235.42258
#> 94 2007-05-17 234.60066
#> 95 2007-05-18 234.28186
#> 96 2007-05-21 234.42133
#> 97 2007-05-22 237.04150
#> 98 2007-05-23 236.10004
#> 99 2007-05-24 236.27937
#> 100 2007-05-25 240.85721
#> 101 2007-05-29 242.64551
#> 102 2007-05-30 248.36905
#> 103 2007-05-31 248.02534
#> 104 2007-06-01 249.26569
#> 105 2007-06-04 252.58824
#> 106 2007-06-05 258.45126
#> 107 2007-06-06 258.15735
#> 108 2007-06-07 256.56833
#> 109 2007-06-08 256.78250
#> 110 2007-06-11 254.71527
#> 111 2007-06-12 251.44253
#> 112 2007-06-13 251.67665
#> 113 2007-06-14 250.48114
#> 114 2007-06-15 252.00044
#> 115 2007-06-18 256.63806
#> 116 2007-06-19 256.19473
#> 117 2007-06-20 254.03282
#> 118 2007-06-21 256.09509
#> 119 2007-06-22 261.50980
#> 120 2007-06-25 262.72525
#> 121 2007-06-26 264.13995
#> 122 2007-06-27 262.16235
#> 123 2007-06-28 261.52475
#> 124 2007-06-29 260.37405
#> 125 2007-07-02 264.19971
#> 126 2007-07-03 266.17233
#> 127 2007-07-05 269.80371
#> 128 2007-07-06 268.69287
#> 129 2007-07-09 270.26697
#> 130 2007-07-10 270.65552
#> 131 2007-07-11 271.21841
#> 132 2007-07-12 271.64679
#> 133 2007-07-13 275.04904
#> 134 2007-07-16 275.46249
#> 135 2007-07-17 276.46375
#> 136 2007-07-18 273.72403
#> 137 2007-07-19 273.27072
#> 138 2007-07-20 259.08887
#> 139 2007-07-23 255.29808
#> 140 2007-07-24 256.04028
#> 141 2007-07-25 253.92821
#> 142 2007-07-26 253.05150
#> 143 2007-07-27 254.98924
#> 144 2007-07-30 257.09137
#> 145 2007-07-31 254.04776
#> 146 2007-08-01 255.51228
#> 147 2007-08-02 254.55089
#> 148 2007-08-03 250.56084
#> 149 2007-08-06 254.04776
#> 150 2007-08-07 257.04654
#> 151 2007-08-08 261.90830
#> 152 2007-08-09 256.40393
#> 153 2007-08-10 256.91202
#> 154 2007-08-13 256.78751
#> 155 2007-08-14 253.35039
#> 156 2007-08-15 247.84601
#> 157 2007-08-16 244.84227
#> 158 2007-08-17 249.08637
#> 159 2007-08-20 248.03032
#> 160 2007-08-21 252.35910
#> 161 2007-08-22 255.41763
#> 162 2007-08-23 255.13867
#> 163 2007-08-24 256.53842
#> 164 2007-08-27 255.67168
#> 165 2007-08-28 252.25449
#> 166 2007-08-29 255.48239
#> 167 2007-08-30 254.74515
#> 168 2007-08-31 256.66296
#> 169 2007-09-04 261.59448
#> 170 2007-09-05 262.91452
#> 171 2007-09-06 260.78253
#> 172 2007-09-07 258.70532
#> 173 2007-09-10 256.27939
#> 174 2007-09-11 259.69162
#> 175 2007-09-12 260.34915
#> 176 2007-09-13 261.41016
#> 177 2007-09-14 263.38776
#> 178 2007-09-17 261.66919
#> 179 2007-09-18 266.63559
#> 180 2007-09-19 272.40396
#> 181 2007-09-20 275.38281
#> 182 2007-09-21 279.00421
#> 183 2007-09-24 282.94943
#> 184 2007-09-25 283.43759
#> 185 2007-09-26 283.01916
#> 186 2007-09-27 282.69040
#> 187 2007-09-28 282.57584
#> 188 2007-10-01 290.18732
#> 189 2007-10-02 291.10388
#> 190 2007-10-03 290.91956
#> 191 2007-10-04 288.43387
#> 192 2007-10-05 295.91583
#> 193 2007-10-08 303.67175
#> 194 2007-10-09 306.44138
#> 195 2007-10-10 311.52731
#> 196 2007-10-11 309.83865
#> 197 2007-10-12 317.50491
#> 198 2007-10-15 308.89719
#> 199 2007-10-16 306.84985
#> 200 2007-10-17 315.55722
#> 201 2007-10-18 318.61575
#> 202 2007-10-19 321.15125
#> 203 2007-10-22 324.15997
#> 204 2007-10-23 336.62326
#> 205 2007-10-24 336.64816
#> 206 2007-10-25 333.00680
#> 207 2007-10-26 336.04044
#> 208 2007-10-29 338.34680
#> 209 2007-10-30 346.08777
#> 210 2007-10-31 352.17993
#> 211 2007-11-01 350.29202
#> 212 2007-11-02 354.29700
#> 213 2007-11-05 361.47012
#> 214 2007-11-06 369.50998
#> 215 2007-11-07 365.10150
#> 216 2007-11-08 345.62451
#> 217 2007-11-09 330.74527
#> 218 2007-11-12 314.85486
#> 219 2007-11-13 329.04166
#> 220 2007-11-14 319.64191
#> 221 2007-11-15 313.64935
#> 222 2007-11-16 315.63193
#> 223 2007-11-19 311.75647
#> 224 2007-11-20 323.05908
#> 225 2007-11-21 329.02673
#> 226 2007-11-23 337.08652
#> 227 2007-11-26 331.75650
#> 228 2007-11-27 335.52737
#> 229 2007-11-28 344.83746
#> 230 2007-11-29 347.19861
#> 231 2007-11-30 345.20608
#> 232 2007-12-03 339.49249
#> 233 2007-12-04 340.80258
#> 234 2007-12-05 347.95081
#> 235 2007-12-06 356.29453
#> 236 2007-12-07 356.10025
#> 237 2007-12-10 357.86862
#> 238 2007-12-11 348.29449
#> 239 2007-12-12 348.36923
#> 240 2007-12-13 345.72913
#> 241 2007-12-14 343.69177
#> 242 2007-12-17 333.36548
#> 243 2007-12-18 335.41779
#> 244 2007-12-19 337.42026
#> 245 2007-12-20 343.55725
#> 246 2007-12-21 347.04419
#> 247 2007-12-24 349.05664
#> 248 2007-12-26 354.09277
#> 249 2007-12-27 349.06165
#> 250 2007-12-28 349.95328
#> 251 2007-12-31 344.44891
#> 252 2008-01-02 341.31567
#> 253 2008-01-03 341.38541
#> 254 2008-01-04 327.27328
#> 255 2008-01-07 323.41278
#> 256 2008-01-08 314.66058
#> 257 2008-01-09 325.38040
#> 258 2008-01-10 322.15747
#> 259 2008-01-11 317.93332
#> 260 2008-01-14 325.68924
#> 261 2008-01-15 317.63443
#> 262 2008-01-16 306.82495
#> 263 2008-01-17 299.27325
#> 264 2008-01-18 299.00427
#> 265 2008-01-22 291.08395
#> 266 2008-01-23 273.28564
#> 267 2008-01-24 286.17236
#> 268 2008-01-25 282.14246
#> 269 2008-01-28 276.95190
#> 270 2008-01-29 274.23212
#> 271 2008-01-30 273.11130
#> 272 2008-01-31 281.09638
#> 273 2008-02-01 256.98676
#> 274 2008-02-04 246.78998
#> 275 2008-02-05 252.45373
#> 276 2008-02-06 249.91824
#> 277 2008-02-07 251.53220
#> 278 2008-02-08 257.38028
#> 279 2008-02-11 259.60693
#> 280 2008-02-12 258.07767
#> 281 2008-02-13 266.31180
#> 282 2008-02-14 265.13123
#> 283 2008-02-15 263.83108
#> 284 2008-02-19 253.52473
#> 285 2008-02-20 253.54964
#> 286 2008-02-21 250.49110
#> 287 2008-02-22 252.95187
#> 288 2008-02-25 242.31175
#> 289 2008-02-26 231.22830
#> 290 2008-02-27 235.54712
#> 291 2008-02-28 236.80739
#> 292 2008-02-29 234.71025
#> 293 2008-03-03 227.65669
#> 294 2008-03-04 221.46988
#> 295 2008-03-05 223.01408
#> 296 2008-03-06 215.54210
#> 297 2008-03-07 215.86587
#> 298 2008-03-10 206.03772
#> 299 2008-03-11 219.09877
#> 300 2008-03-12 219.26813
#> 301 2008-03-13 220.67784
#> 302 2008-03-14 218.14235
#> 303 2008-03-17 209.15105
#> 304 2008-03-18 218.76004
#> 305 2008-03-19 215.19341
#> 306 2008-03-20 215.96552
#> 307 2008-03-24 229.42007
#> 308 2008-03-25 224.54834
#> 309 2008-03-26 228.23950
#> 310 2008-03-27 221.21085
#> 311 2008-03-28 218.22205
#> 312 2008-03-31 219.41258
#> 313 2008-04-01 231.98546
#> 314 2008-04-02 231.98048
#> 315 2008-04-03 226.71024
#> 316 2008-04-04 234.66542
#> 317 2008-04-07 237.51971
#> 318 2008-04-08 233.03154
#> 319 2008-04-09 231.22830
#> 320 2008-04-10 233.66417
#> 321 2008-04-11 227.87088
#> 322 2008-04-14 224.98669
#> 323 2008-04-15 222.58569
#> 324 2008-04-16 226.66540
#> 325 2008-04-17 223.93065
#> 326 2008-04-18 268.69784
#> 327 2008-04-21 267.89087
#> 328 2008-04-22 276.46375
#> 329 2008-04-23 272.22464
#> 330 2008-04-24 270.50607
#> 331 2008-04-25 271.01416
#> 332 2008-04-28 275.02911
#> 333 2008-04-29 278.19226
#> 334 2008-04-30 286.07272
#> 335 2008-05-01 295.43265
#> 336 2008-05-02 289.55966
#> 337 2008-05-05 296.33923
#> 338 2008-05-06 292.08520
#> 339 2008-05-07 288.41895
#> 340 2008-05-08 290.41644
#> 341 2008-05-09 285.52976
#> 342 2008-05-12 291.37784
#> 343 2008-05-13 290.41147
#> 344 2008-05-14 287.07398
#> 345 2008-05-15 289.41519
#> 346 2008-05-16 288.95193
#> 347 2008-05-19 287.68170
#> 348 2008-05-20 288.21970
#> 349 2008-05-21 273.96811
#> 350 2008-05-22 273.70410
#> 351 2008-05-23 271.29312
#> 352 2008-05-27 279.40274
#> 353 2008-05-28 283.05902
#> 354 2008-05-29 290.41147
#> 355 2008-05-30 291.80624
#> 356 2008-06-02 286.42639
#> 357 2008-06-03 282.59079
#> 358 2008-06-04 285.04159
#> 359 2008-06-05 292.05530
#> 360 2008-06-06 282.44135
#> 361 2008-06-09 277.89340
#> 362 2008-06-10 276.05029
#> 363 2008-06-11 271.58203
#> 364 2008-06-12 275.44257
#> 365 2008-06-13 284.68793
#> 366 2008-06-16 285.33548
#> 367 2008-06-17 283.66675
#> 368 2008-06-18 280.13995
#> 369 2008-06-19 279.05405
#> 370 2008-06-20 272.19473
#> 371 2008-06-23 271.58704
#> 372 2008-06-24 270.13745
#> 373 2008-06-25 274.47122
#> 374 2008-06-26 263.42264
#> 375 2008-06-27 263.04904
#> 376 2008-06-30 262.22711
#> 377 2008-07-01 266.36661
#> 378 2008-07-02 262.53595
#> 379 2008-07-03 267.49734
#> 380 2008-07-07 270.93945
#> 381 2008-07-08 276.22961
#> 382 2008-07-09 269.76385
#> 383 2008-07-10 269.27570
#> 384 2008-07-11 265.90332
#> 385 2008-07-14 259.83606
#> 386 2008-07-15 257.08139
#> 387 2008-07-16 266.79996
#> 388 2008-07-17 265.72400
#> 389 2008-07-18 239.76132
#> 390 2008-07-21 233.52469
#> 391 2008-07-22 237.66417
#> 392 2008-07-23 243.69656
#> 393 2008-07-24 236.92195
#> 394 2008-07-25 245.07141
#> 395 2008-07-28 237.66916
#> 396 2008-07-29 240.65297
#> 397 2008-07-30 240.44875
#> 398 2008-07-31 235.99045
#> 399 2008-08-01 233.05644
#> 400 2008-08-04 230.63553
#> 401 2008-08-05 239.02905
#> 402 2008-08-06 242.26195
#> 403 2008-08-07 238.66542
#> 404 2008-08-08 246.58075
#> 405 2008-08-11 249.48486
#> 406 2008-08-12 250.36656
#> 407 2008-08-13 249.08138
#> 408 2008-08-14 251.80119
#> 409 2008-08-15 254.12248
#> 410 2008-08-18 248.21960
#> 411 2008-08-19 244.33418
#> 412 2008-08-20 241.59445
#> 413 2008-08-21 242.35658
#> 414 2008-08-22 244.37901
#> 415 2008-08-25 240.60316
#> 416 2008-08-26 236.19469
#> 417 2008-08-27 233.41510
#> 418 2008-08-28 236.00540
#> 419 2008-08-29 230.77998
#> 420 2008-09-02 231.75632
#> 421 2008-09-03 231.33789
#> 422 2008-09-04 224.28931
#> 423 2008-09-05 221.29553
#> 424 2008-09-08 209.19090
#> 425 2008-09-09 208.54831
#> 426 2008-09-10 206.30672
#> 427 2008-09-11 216.06514
#> 428 2008-09-12 218.01283
#> 429 2008-09-15 216.11993
#> 430 2008-09-16 220.63800
#> 431 2008-09-17 206.47110
#> 432 2008-09-18 218.72018
#> 433 2008-09-19 223.73637
#> 434 2008-09-22 214.26688
#> 435 2008-09-23 213.83350
#> 436 2008-09-24 216.74260
#> 437 2008-09-25 218.97922
#> 438 2008-09-26 214.71519
#> 439 2008-09-29 189.78862
#> 440 2008-09-30 199.51218
#> 441 2008-10-01 205.09126
#> 442 2008-10-02 194.51590
#> 443 2008-10-03 192.73259
#> 444 2008-10-06 184.91191
#> 445 2008-10-07 172.35896
#> 446 2008-10-08 168.42371
#> 447 2008-10-09 163.87575
#> 448 2008-10-10 165.38011
#> 449 2008-10-13 189.79858
#> 450 2008-10-14 180.67778
#> 451 2008-10-15 168.95172
#> 452 2008-10-16 175.85086
#> 453 2008-10-17 185.57442
#> 454 2008-10-20 188.95177
#> 455 2008-10-21 180.69771
#> 456 2008-10-22 177.17091
#> 457 2008-10-23 175.50218
#> 458 2008-10-24 169.01150
#> 459 2008-10-27 164.12981
#> 460 2008-10-28 183.68649
#> 461 2008-10-29 178.33157
#> 462 2008-10-30 179.17342
#> 463 2008-10-31 179.00903
#> 464 2008-11-03 172.59805
#> 465 2008-11-04 182.78488
#> 466 2008-11-05 170.48099
#> 467 2008-11-06 164.99158
#> 468 2008-11-07 164.95172
#> 469 2008-11-10 158.79480
#> 470 2008-11-11 155.14847
#> 471 2008-11-12 144.95666
#> 472 2008-11-13 155.45731
#> 473 2008-11-14 154.43115
#> 474 2008-11-17 149.49963
#> 475 2008-11-18 148.15468
#> 476 2008-11-19 139.56686
#> 477 2008-11-20 129.29536
#> 478 2008-11-21 130.72501
#> 479 2008-11-24 128.23933
#> 480 2008-11-25 140.49838
#> 481 2008-11-26 145.49963
#> 482 2008-11-28 145.93301
#> 483 2008-12-01 132.49837
#> 484 2008-12-02 137.04134
#> 485 2008-12-03 139.19327
#> 486 2008-12-04 136.65778
#> 487 2008-12-05 141.46475
#> 488 2008-12-08 150.49092
#> 489 2008-12-09 152.41371
#> 490 2008-12-10 153.83339
#> 491 2008-12-11 149.54945
#> 492 2008-12-12 157.29044
#> 493 2008-12-15 154.75494
#> 494 2008-12-16 162.03267
#> 495 2008-12-17 157.03140
#> 496 2008-12-18 154.56067
#> 497 2008-12-19 154.50588
#> 498 2008-12-22 148.00026
#> 499 2008-12-23 148.45357
#> 500 2008-12-24 150.90935
#> 501 2008-12-26 149.61919
#> 502 2008-12-29 148.15468
#> 503 2008-12-30 150.98906
#> 504 2008-12-31 153.25058
#> 505 2009-01-02 160.06006
#> 506 2009-01-05 163.41249
#> 507 2009-01-06 166.40626
#> 508 2009-01-07 160.40376
#> 509 2009-01-08 161.98782
#> 510 2009-01-09 156.94673
#> 511 2009-01-12 155.76117
#> 512 2009-01-13 156.57312
#> 513 2009-01-14 149.92305
#> 514 2009-01-15 148.93675
#> 515 2009-01-16 149.27548
#> 516 2009-01-20 140.84708
#> 517 2009-01-21 150.97411
#> 518 2009-01-22 152.67772
#> 519 2009-01-23 161.74374
#> 520 2009-01-26 161.33029
#> 521 2009-01-27 165.12108
#> 522 2009-01-28 173.68399
#> 523 2009-01-29 171.01898
#> 524 2009-01-30 168.63292
#> 525 2009-02-02 169.64911
#> 526 2009-02-03 169.58934
#> 527 2009-02-04 170.85957
#> 528 2009-02-05 176.19955
#> 529 2009-02-06 184.94678
#> 530 2009-02-09 188.67780
#> 531 2009-02-10 178.58562
#> 532 2009-02-11 178.35150
#> 533 2009-02-12 180.84714
#> 534 2009-02-13 178.17217
#> 535 2009-02-17 170.69022
#> 536 2009-02-18 175.89571
#> 537 2009-02-19 170.68025
#> 538 2009-02-20 172.57814
#> 539 2009-02-23 164.41374
#> 540 2009-02-24 172.08000
#> 541 2009-02-25 170.18211
#> 542 2009-02-26 167.96045
#> 543 2009-02-27 168.36394
#> 544 2009-03-02 162.96915
#> 545 2009-03-03 162.13229
#> 546 2009-03-04 158.86453
#> 547 2009-03-05 152.24933
#> 548 2009-03-06 153.70886
#> 549 2009-03-09 144.90187
#> 550 2009-03-10 153.50961
#> 551 2009-03-11 158.36142
#> 552 2009-03-12 161.16093
#> 553 2009-03-13 161.60426
#> 554 2009-03-16 159.24809
#> 555 2009-03-17 167.04388
#> 556 2009-03-18 165.92806
#> 557 2009-03-19 164.35396
#> 558 2009-03-20 164.46355
#> 559 2009-03-23 173.64912
#> 560 2009-03-24 172.93678
#> 561 2009-03-25 171.39258
#> 562 2009-03-26 175.98537
#> 563 2009-03-27 173.20081
#> 564 2009-03-30 170.70515
#> 565 2009-03-31 173.38013
#> 566 2009-04-01 176.38386
#> 567 2009-04-02 180.57317
#> 568 2009-04-03 184.19957
#> 569 2009-04-06 183.43245
#> 570 2009-04-07 178.65535
#> 571 2009-04-08 180.32410
#> 572 2009-04-09 185.55449
#> 573 2009-04-13 188.34903
#> 574 2009-04-14 183.76621
#> 575 2009-04-15 189.04143
#> 576 2009-04-16 193.64418
#> 577 2009-04-17 195.38763
#> 578 2009-04-20 188.94180
#> 579 2009-04-21 190.02275
#> 580 2009-04-22 191.21329
#> 581 2009-04-23 191.62674
#> 582 2009-04-24 194.01778
#> 583 2009-04-27 192.25438
#> 584 2009-04-28 191.13856
#> 585 2009-04-29 195.00407
#> 586 2009-04-30 197.24568
#> 587 2009-05-01 196.10994
#> 588 2009-05-04 200.23946
#> 589 2009-05-05 200.74257
#> 590 2009-05-06 200.98167
#> 591 2009-05-07 197.56448
#> 592 2009-05-08 202.90446
#> 593 2009-05-11 203.22826
#> 594 2009-05-12 198.76000
#> 595 2009-05-13 194.04268
#> 596 2009-05-14 193.02649
#> 597 2009-05-15 194.27182
#> 598 2009-05-18 197.67905
#> 599 2009-05-19 198.69524
#> 600 2009-05-20 197.84842
#> 601 2009-05-21 197.50969
#> 602 2009-05-22 196.01529
#> 603 2009-05-26 201.42500
#> 604 2009-05-27 202.02277
#> 605 2009-05-28 204.43373
#> 606 2009-05-29 207.83598
#> 607 2009-06-01 212.48357
#> 608 2009-06-02 213.40013
#> 609 2009-06-03 215.01906
#> 610 2009-06-04 219.31795
#> 611 2009-06-05 221.33040
#> 612 2009-06-08 218.56576
#> 613 2009-06-09 216.99664
#> 614 2009-06-10 215.49228
#> 615 2009-06-11 213.69900
#> 616 2009-06-12 211.62677
#> 617 2009-06-15 207.60684
#> 618 2009-06-16 207.22328
#> 619 2009-06-17 206.80484
#> 620 2009-06-18 206.25690
#> 621 2009-06-19 209.26064
#> 622 2009-06-22 202.91443
#> 623 2009-06-23 202.08255
#> 624 2009-06-24 203.88080
#> 625 2009-06-25 207.10870
#> 626 2009-06-26 211.86587
#> 627 2009-06-29 211.27808
#> 628 2009-06-30 210.00784
#> 629 2009-07-01 208.71269
#> 630 2009-07-02 203.48230
#> 631 2009-07-06 204.04021
#> 632 2009-07-07 197.57445
#> 633 2009-07-08 200.49350
#> 634 2009-07-09 204.42876
#> 635 2009-07-10 206.42627
#> 636 2009-07-13 211.35777
#> 637 2009-07-14 211.55205
#> 638 2009-07-15 218.26688
#> 639 2009-07-16 220.47362
#> 640 2009-07-17 214.32167
#> 641 2009-07-20 214.28181
#> 642 2009-07-21 213.15106
#> 643 2009-07-22 213.04645
#> 644 2009-07-23 217.85344
#> 645 2009-07-24 222.52593
#> 646 2009-07-27 221.56950
#> 647 2009-07-28 219.10375
#> 648 2009-07-29 217.30548
#> 649 2009-07-30 221.98793
#> 650 2009-07-31 220.69777
#> 651 2009-08-03 225.26067
#> 652 2009-08-04 226.01784
#> 653 2009-08-05 224.72766
#> 654 2009-08-06 224.33913
#> 655 2009-08-07 227.69653
#> 656 2009-08-10 227.45245
#> 657 2009-08-11 226.12244
#> 658 2009-08-12 228.43378
#> 659 2009-08-13 230.27687
#> 660 2009-08-14 229.14113
#> 661 2009-08-17 221.61433
#> 662 2009-08-18 221.80861
#> 663 2009-08-19 221.15605
#> 664 2009-08-20 229.34535
#> 665 2009-08-21 231.75134
#> 666 2009-08-24 233.48982
#> 667 2009-08-25 234.80490
#> 668 2009-08-26 233.12619
#> 669 2009-08-27 232.15981
#> 670 2009-08-28 231.50725
#> 671 2009-08-31 229.97301
#> 672 2009-09-01 227.02904
#> 673 2009-09-02 225.65918
#> 674 2009-09-03 227.90575
#> 675 2009-09-04 229.78870
#> 676 2009-09-08 228.45371
#> 677 2009-09-09 231.11871
#> 678 2009-09-10 234.59070
#> 679 2009-09-11 235.18846
#> 680 2009-09-14 236.67290
#> 681 2009-09-15 237.87837
#> 682 2009-09-16 243.23331
#> 683 2009-09-17 244.94189
#> 684 2009-09-18 244.81238
#> 685 2009-09-21 247.57204
#> 686 2009-09-22 248.59819
#> 687 2009-09-23 248.29932
#> 688 2009-09-24 247.45747
#> 689 2009-09-25 245.32048
#> 690 2009-09-28 248.33418
#> 691 2009-09-29 248.33418
#> 692 2009-09-30 246.99919
#> 693 2009-10-01 242.69034
#> 694 2009-10-02 241.38522
#> 695 2009-10-05 243.34787
#> 696 2009-10-06 248.43880
#> 697 2009-10-07 257.80368
#> 698 2009-10-08 256.12997
#> 699 2009-10-09 257.16110
#> 700 2009-10-12 261.04156
#> 701 2009-10-13 262.07269
#> 702 2009-10-14 266.66049
#> 703 2009-10-15 263.96561
#> 704 2009-10-16 273.89838
#> 705 2009-10-19 275.01419
#> 706 2009-10-20 274.82986
#> 707 2009-10-21 274.52103
#> 708 2009-10-22 276.01044
#> 709 2009-10-23 275.81119
#> 710 2009-10-26 276.07022
#> 711 2009-10-27 273.12128
#> 712 2009-10-28 269.14121
#> 713 2009-10-29 274.49612
#> 714 2009-10-30 267.05899
#> 715 2009-11-02 265.99799
#> 716 2009-11-03 267.64182
#> 717 2009-11-04 269.15613
#> 718 2009-11-05 273.30060
#> 719 2009-11-06 274.52103
#> 720 2009-11-09 280.20471
#> 721 2009-11-10 282.32178
#> 722 2009-11-11 284.21469
#> 723 2009-11-12 282.86475
#> 724 2009-11-13 284.95691
#> 725 2009-11-16 287.06403
#> 726 2009-11-17 287.66675
#> 727 2009-11-18 287.24832
#> 728 2009-11-19 285.42517
#> 729 2009-11-20 283.91580
#> 730 2009-11-23 290.08768
#> 731 2009-11-24 290.45630
#> 732 2009-11-25 291.77634
#> 733 2009-11-27 288.79752
#> 734 2009-11-30 290.41147
#> 735 2009-12-01 293.83365
#> 736 2009-12-02 292.65805
#> 737 2009-12-03 291.77634
#> 738 2009-12-04 291.41272
#> 739 2009-12-07 292.03040
#> 740 2009-12-08 292.42889
#> 741 2009-12-09 293.41022
#> 742 2009-12-10 294.64560
#> 743 2009-12-11 294.15244
#> 744 2009-12-14 296.75269
#> 745 2009-12-15 295.46252
#> 746 2009-12-16 297.76392
#> 747 2009-12-17 295.86105
#> 748 2009-12-18 297.09641
#> 749 2009-12-21 298.22220
#> 750 2009-12-22 299.43762
#> 751 2009-12-23 304.69791
#> 752 2009-12-24 308.08524
#> 753 2009-12-28 310.27203
#> 754 2009-12-29 308.54352
#> 755 2009-12-30 310.20230
#> 756 2009-12-31 308.83243
#> 757 2010-01-04 312.20477
#> 758 2010-01-05 310.82993
#> 759 2010-01-06 302.99429
#> 760 2010-01-07 295.94074
#> 761 2010-01-08 299.88596
#> 762 2010-01-11 299.43265
#> 763 2010-01-12 294.13751
#> 764 2010-01-13 292.44882
#> 765 2010-01-14 293.82367
#> 766 2010-01-15 288.91705
#> 767 2010-01-19 292.71283
#> 768 2010-01-20 289.12131
#> 769 2010-01-21 290.40149
#> 770 2010-01-22 273.97806
#> 771 2010-01-25 268.99176
#> 772 2010-01-26 270.19723
#> 773 2010-01-27 270.03784
#> 774 2010-01-28 266.14740
#> 775 2010-01-29 263.98053
#> 776 2010-02-01 265.51477
#> 777 2010-02-02 264.56833
#> 778 2010-02-03 269.40021
#> 779 2010-02-04 262.40643
#> 780 2010-02-05 264.65301
#> 781 2010-02-08 265.73895
#> 782 2010-02-09 267.21841
#> 783 2010-02-10 266.22711
#> 784 2010-02-11 267.19849
#> 785 2010-02-12 265.56461
#> 786 2010-02-16 269.63931
#> 787 2010-02-17 268.10010
#> 788 2010-02-18 270.59573
#> 789 2010-02-19 269.37033
#> 790 2010-02-22 270.38654
#> 791 2010-02-23 266.53595
#> 792 2010-02-24 264.74268
#> 793 2010-02-25 262.23209
#> 794 2010-02-26 262.41641
#> 795 2010-03-01 265.35040
#> 796 2010-03-02 269.51977
#> 797 2010-03-03 271.64182
#> 798 2010-03-04 276.25952
#> 799 2010-03-05 281.05154
#> 800 2010-03-08 280.18979
#> 801 2010-03-09 279.04904
#> 802 2010-03-10 287.14868
#> 803 2010-03-11 289.48492
#> 804 2010-03-12 288.68793
#> 805 2010-03-15 280.53848
#> 806 2010-03-16 281.54471
#> 807 2010-03-17 281.72403
#> 808 2010-03-18 282.14246
#> 809 2010-03-19 278.95441
#> 810 2010-03-22 277.70908
#> 811 2010-03-23 273.47494
#> 812 2010-03-24 277.62439
#> 813 2010-03-25 280.38904
#> 814 2010-03-26 280.29440
#> 815 2010-03-29 280.17483
#> 816 2010-03-30 282.29688
#> 817 2010-03-31 282.50113
#> 818 2010-04-01 283.33798
#> 819 2010-04-05 284.43884
#> 820 2010-04-06 283.04907
#> 821 2010-04-07 280.71780
#> 822 2010-04-08 282.68543
#> 823 2010-04-09 282.05280
#> 824 2010-04-12 285.29565
#> 825 2010-04-13 292.28943
#> 826 2010-04-14 293.40027
#> 827 2010-04-15 296.53851
#> 828 2010-04-16 274.04779
#> 829 2010-04-19 274.02289
#> 830 2010-04-20 276.48367
#> 831 2010-04-21 276.11505
#> 832 2010-04-22 272.50858
#> 833 2010-04-23 271.47745
#> 834 2010-04-26 264.82736
#> 835 2010-04-27 263.54217
#> 836 2010-04-28 263.60693
#> 837 2010-04-29 265.00668
#> 838 2010-04-30 261.86844
#> 839 2010-05-03 264.30930
#> 840 2010-05-04 252.23955
#> 841 2010-05-05 253.92821
#> 842 2010-05-06 248.40392
#> 843 2010-05-07 245.64925
#> 844 2010-05-10 259.85101
#> 845 2010-05-11 253.57454
#> 846 2010-05-12 251.75137
#> 847 2010-05-13 254.48613
#> 848 2010-05-14 252.81738
#> 849 2010-05-17 253.03656
#> 850 2010-05-18 248.25449
#> 851 2010-05-19 246.29184
#> 852 2010-05-20 236.61810
#> 853 2010-05-21 235.14363
#> 854 2010-05-24 237.68909
#> 855 2010-05-25 237.64426
#> 856 2010-05-26 236.84724
#> 857 2010-05-27 244.31426
#> 858 2010-05-28 241.90826
#> 859 2010-06-01 240.28435
#> 860 2010-06-02 245.76382
#> 861 2010-06-03 251.85599
#> 862 2010-06-04 248.42883
#> 863 2010-06-07 241.85347
#> 864 2010-06-08 241.48485
#> 865 2010-06-09 236.12494
#> 866 2010-06-10 242.59569
#> 867 2010-06-11 243.33791
#> 868 2010-06-14 240.69282
#> 869 2010-06-15 248.06519
#> 870 2010-06-16 249.69907
#> 871 2010-06-17 249.10629
#> 872 2010-06-18 249.08138
#> 873 2010-06-21 243.36780
#> 874 2010-06-22 242.21712
#> 875 2010-06-23 240.12495
#> 876 2010-06-24 236.66293
#> 877 2010-06-25 235.45744
#> 878 2010-06-28 235.15857
#> 879 2010-06-29 226.28185
#> 880 2010-06-30 221.64423
#> 881 2010-07-01 218.92442
#> 882 2010-07-02 217.45990
#> 883 2010-07-06 217.22081
#> 884 2010-07-07 224.25941
#> 885 2010-07-08 227.42755
#> 886 2010-07-09 232.87213
#> 887 2010-07-12 237.02657
#> 888 2010-07-13 243.68660
#> 889 2010-07-14 244.75261
#> 890 2010-07-15 246.08760
#> 891 2010-07-16 228.94685
#> 892 2010-07-19 232.21959
#> 893 2010-07-20 239.89581
#> 894 2010-07-21 237.85844
#> 895 2010-07-22 241.49980
#> 896 2010-07-23 244.11499
#> 897 2010-07-26 243.57204
#> 898 2010-07-27 245.39520
#> 899 2010-07-28 241.27066
#> 900 2010-07-29 241.58946
#> 901 2010-07-30 241.51973
#> 902 2010-08-02 244.28934
#> 903 2010-08-03 244.00043
#> 904 2010-08-04 252.21464
#> 905 2010-08-05 253.10132
#> 906 2010-08-06 249.17603
#> 907 2010-08-09 251.73145
#> 908 2010-08-10 250.91450
#> 909 2010-08-11 244.95186
#> 910 2010-08-12 245.08635
#> 911 2010-08-13 242.26692
#> 912 2010-08-16 241.88834
#> 913 2010-08-17 244.34413
#> 914 2010-08-18 240.17476
#> 915 2010-08-19 233.11124
#> 916 2010-08-20 230.14735
#> 917 2010-08-23 231.16852
#> 918 2010-08-24 224.85220
#> 919 2010-08-25 226.46117
#> 920 2010-08-26 224.64796
#> 921 2010-08-27 228.55830
#> 922 2010-08-30 225.49977
#> 923 2010-08-31 224.16975
#> 924 2010-09-01 229.30551
#> 925 2010-09-02 230.72519
#> 926 2010-09-03 234.27190
#> 927 2010-09-07 231.33290
#> 928 2010-09-08 234.41136
#> 929 2010-09-09 237.20091
#> 930 2010-09-10 237.18098
#> 931 2010-09-13 240.23454
#> 932 2010-09-14 239.31798
#> 933 2010-09-15 239.42259
#> 934 2010-09-16 239.63181
#> 935 2010-09-17 244.15984
#> 936 2010-09-20 253.19098
#> 937 2010-09-21 255.77130
#> 938 2010-09-22 257.03656
#> 939 2010-09-23 255.78126
#> 940 2010-09-24 262.66049
#> 941 2010-09-27 264.21466
#> 942 2010-09-28 262.60071
#> 943 2010-09-29 262.85974
#> 944 2010-09-30 261.91330
#> 945 2010-10-01 261.82861
#> 946 2010-10-04 260.19971
#> 947 2010-10-05 268.11005
#> 948 2010-10-06 266.17731
#> 949 2010-10-07 264.01541
#> 950 2010-10-08 267.17355
#> 951 2010-10-11 268.41391
#> 952 2010-10-12 269.68414
#> 953 2010-10-13 270.63559
#> 954 2010-10-14 269.45502
#> 955 2010-10-15 299.60202
#> 956 2010-10-18 307.70166
#> 957 2010-10-19 302.78012
#> 958 2010-10-20 302.85483
#> 959 2010-10-21 304.85233
#> 960 2010-10-22 305.12134
#> 961 2010-10-25 307.09891
#> 962 2010-10-26 308.14499
#> 963 2010-10-27 307.08398
#> 964 2010-10-28 308.13504
#> 965 2010-10-29 305.70413
#> 966 2010-11-01 306.35172
#> 967 2010-11-02 306.65060
#> 968 2010-11-03 308.93204
#> 969 2010-11-04 310.96942
#> 970 2010-11-05 311.37289
#> 971 2010-11-08 312.21475
#> 972 2010-11-09 311.24338
#> 973 2010-11-10 310.27701
#> 974 2010-11-11 307.44263
#> 975 2010-11-12 300.51858
#> 976 2010-11-15 296.62317
#> 977 2010-11-16 290.77011
#> 978 2010-11-17 290.68543
#> 979 2010-11-18 297.16614
#> 980 2010-11-19 294.31186
#> 981 2010-11-22 294.50613
#> 982 2010-11-23 290.41644
#> 983 2010-11-24 296.37412
#> 984 2010-11-26 293.89841
#> 985 2010-11-29 289.96814
#> 986 2010-11-30 276.81741
#> 987 2010-12-01 281.12128
#> 988 2010-12-02 284.84235
#> 989 2010-12-03 285.43014
#> 990 2010-12-06 288.10013
#> 991 2010-12-07 292.47372
#> 992 2010-12-08 294.16739
#> 993 2010-12-09 294.64560
#> 994 2010-12-10 294.99927
#> 995 2010-12-13 296.19977
#> 996 2010-12-14 296.34424
#> 997 2010-12-15 294.04785
#> 998 2010-12-16 294.75021
#> 999 2010-12-17 294.29691
#> 1000 2010-12-20 296.41895
#> 1001 2010-12-21 300.40900
#> 1002 2010-12-22 301.61447
#> 1003 2010-12-23 300.98682
#> 1004 2010-12-27 300.06528
#> 1005 2010-12-28 298.34174
#> 1006 2010-12-29 299.37787
#> 1007 2010-12-30 298.31186
#> 1008 2010-12-31 295.87598
#> 1009 2011-01-03 301.04660
#> 1010 2011-01-04 299.93576
#> 1011 2011-01-05 303.39780
#> 1012 2011-01-06 305.60452
#> 1013 2011-01-07 307.06903
#> 1014 2011-01-10 305.95819
#> 1015 2011-01-11 306.85483
#> 1016 2011-01-12 307.28323
#> 1017 2011-01-13 307.19357
#> 1018 2011-01-14 310.92459
#> 1019 2011-01-18 318.62073
#> 1020 2011-01-19 314.69543
#> 1021 2011-01-20 312.21475
#> 1022 2011-01-21 304.77264
#> 1023 2011-01-24 304.39905
#> 1024 2011-01-25 308.79755
#> 1025 2011-01-26 307.09891
#> 1026 2011-01-27 307.24338
#> 1027 2011-01-28 299.37286
#> 1028 2011-01-31 299.05905
#> 1029 2011-02-01 304.37912
#> 1030 2011-02-02 304.85733
#> 1031 2011-02-03 303.93576
#> 1032 2011-02-04 304.34921
#> 1033 2011-02-07 305.99805
#> 1034 2011-02-08 308.03540
#> 1035 2011-02-09 307.09891
#> 1036 2011-02-10 307.06903
#> 1037 2011-02-11 311.08398
#> 1038 2011-02-14 312.90216
#> 1039 2011-02-15 310.90964
#> 1040 2011-02-16 310.94452
#> 1041 2011-02-17 311.46256
#> 1042 2011-02-18 313.86356
#> 1043 2011-02-22 303.96567
#> 1044 2011-02-23 304.51858
#> 1045 2011-02-24 303.27325
#> 1046 2011-02-25 303.88098
#> 1047 2011-02-28 305.55472
#> 1048 2011-03-01 299.25830
#> 1049 2011-03-02 299.27325
#> 1050 2011-03-03 303.64188
#> 1051 2011-03-04 299.18857
#> 1052 2011-03-07 294.72531
#> 1053 2011-03-08 295.04907
#> 1054 2011-03-09 294.78009
#> 1055 2011-03-10 289.06650
#> 1056 2011-03-11 287.27820
#> 1057 2011-03-14 283.93076
#> 1058 2011-03-15 283.71655
#> 1059 2011-03-16 277.50983
#> 1060 2011-03-17 279.63187
#> 1061 2011-03-18 279.48242
#> 1062 2011-03-21 287.17361
#> 1063 2011-03-22 287.58206
#> 1064 2011-03-23 289.99304
#> 1065 2011-03-24 292.34921
#> 1066 2011-03-25 288.78757
#> 1067 2011-03-28 286.60574
#> 1068 2011-03-29 289.77884
#> 1069 2011-03-30 289.83362
#> 1070 2011-03-31 292.28445
#> 1071 2011-04-01 294.79504
#> 1072 2011-04-04 292.74274
#> 1073 2011-04-05 283.48245
#> 1074 2011-04-06 286.01794
#> 1075 2011-04-07 288.91705
#> 1076 2011-04-08 288.00049
#> 1077 2011-04-11 287.60696
#> 1078 2011-04-12 284.23959
#> 1079 2011-04-13 287.06403
#> 1080 2011-04-14 288.17483
#> 1081 2011-04-15 264.35913
#> 1082 2011-04-18 262.43631
#> 1083 2011-04-19 259.79123
#> 1084 2011-04-20 261.88339
#> 1085 2011-04-21 261.56958
#> 1086 2011-04-25 261.54468
#> 1087 2011-04-26 265.41516
#> 1088 2011-04-27 267.87595
#> 1089 2011-04-28 267.98053
#> 1090 2011-04-29 271.03409
#> 1091 2011-05-02 268.27445
#> 1092 2011-05-03 265.94815
#> 1093 2011-05-04 266.89462
#> 1094 2011-05-05 266.13745
#> 1095 2011-05-06 266.65054
#> 1096 2011-05-09 267.83609
#> 1097 2011-05-10 270.31677
#> 1098 2011-05-11 266.72525
#> 1099 2011-05-12 266.52600
#> 1100 2011-05-13 263.78625
#> 1101 2011-05-16 258.24203
#> 1102 2011-05-17 264.23956
#> 1103 2011-05-18 263.91577
#> 1104 2011-05-19 264.63309
#> 1105 2011-05-20 261.03656
#> 1106 2011-05-23 258.22711
#> 1107 2011-05-24 258.16235
#> 1108 2011-05-25 258.86472
#> 1109 2011-05-26 258.09760
#> 1110 2011-05-27 259.47742
#> 1111 2011-05-31 263.52225
#> 1112 2011-06-01 261.81863
#> 1113 2011-06-02 263.04404
#> 1114 2011-06-03 260.56335
#> 1115 2011-06-06 259.55713
#> 1116 2011-06-07 258.54590
#> 1117 2011-06-08 258.61563
#> 1118 2011-06-09 257.40021
#> 1119 2011-06-10 253.80368
#> 1120 2011-06-13 251.42261
#> 1121 2011-06-14 253.23581
#> 1122 2011-06-15 250.53593
#> 1123 2011-06-16 249.25075
#> 1124 2011-06-17 241.60440
#> 1125 2011-06-20 241.38522
#> 1126 2011-06-21 245.57951
#> 1127 2011-06-22 242.59569
#> 1128 2011-06-23 239.21336
#> 1129 2011-06-24 236.55335
#> 1130 2011-06-27 240.49855
#> 1131 2011-06-28 245.90329
#> 1132 2011-06-29 247.85597
#> 1133 2011-06-30 252.24452
#> 1134 2011-07-01 259.54217
#> 1135 2011-07-05 265.22586
#> 1136 2011-07-06 266.68042
#> 1137 2011-07-07 272.27942
#> 1138 2011-07-08 265.00171
#> 1139 2011-07-11 262.65552
#> 1140 2011-07-12 266.00793
#> 1141 2011-07-13 268.12500
#> 1142 2011-07-14 263.48239
#> 1143 2011-07-15 297.69418
#> 1144 2011-07-18 296.35916
#> 1145 2011-07-19 300.14996
#> 1146 2011-07-20 296.56342
#> 1147 2011-07-21 302.36166
#> 1148 2011-07-22 307.96069
#> 1149 2011-07-25 308.33429
#> 1150 2011-07-26 310.09769
#> 1151 2011-07-27 302.47626
#> 1152 2011-07-28 304.32929
#> 1153 2011-07-29 300.71783
#> 1154 2011-08-01 302.25207
#> 1155 2011-08-02 295.09390
#> 1156 2011-08-03 299.46256
#> 1157 2011-08-04 287.68170
#> 1158 2011-08-05 288.43887
#> 1159 2011-08-08 271.99051
#> 1160 2011-08-09 285.63437
#> 1161 2011-08-10 273.47992
#> 1162 2011-08-11 280.01544
#> 1163 2011-08-12 280.83237
#> 1164 2011-08-15 277.57459
#> 1165 2011-08-16 268.49362
#> 1166 2011-08-17 265.57953
#> 1167 2011-08-18 251.49733
#> 1168 2011-08-19 244.54340
#> 1169 2011-08-22 248.15486
#> 1170 2011-08-23 258.44128
#> 1171 2011-08-24 260.66794
#> 1172 2011-08-25 259.04901
#> 1173 2011-08-26 262.44629
#> 1174 2011-08-29 268.53348
#> 1175 2011-08-30 269.34045
#> 1176 2011-08-31 269.46997
#> 1177 2011-09-01 265.25577
#> 1178 2011-09-02 261.44006
#> 1179 2011-09-06 260.11502
#> 1180 2011-09-07 266.01791
#> 1181 2011-09-08 266.48117
#> 1182 2011-09-09 261.44504
#> 1183 2011-09-12 264.07019
#> 1184 2011-09-13 263.77133
#> 1185 2011-09-14 265.04156
#> 1186 2011-09-15 270.26697
#> 1187 2011-09-16 272.31928
#> 1188 2011-09-19 272.31430
#> 1189 2011-09-20 272.29437
#> 1190 2011-09-21 268.59326
#> 1191 2011-09-22 259.35785
#> 1192 2011-09-23 261.77380
#> 1193 2011-09-26 264.95190
#> 1194 2011-09-27 268.66299
#> 1195 2011-09-28 263.43259
#> 1196 2011-09-29 262.76511
#> 1197 2011-09-30 256.55835
#> 1198 2011-10-03 246.83481
#> 1199 2011-10-04 250.01289
#> 1200 2011-10-05 251.40767
#> 1201 2011-10-06 256.39398
#> 1202 2011-10-07 256.59821
#> 1203 2011-10-10 267.58203
#> 1204 2011-10-11 270.57581
#> 1205 2011-10-12 273.22589
#> 1206 2011-10-13 278.45129
#> 1207 2011-10-14 294.73526
#> 1208 2011-10-17 290.11755
#> 1209 2011-10-18 294.15244
#> 1210 2011-10-19 289.26575
#> 1211 2011-10-20 290.74521
#> 1212 2011-10-21 294.14249
#> 1213 2011-10-24 297.09641
#> 1214 2011-10-25 290.49118
#> 1215 2011-10-26 292.06027
#> 1216 2011-10-27 298.21722
#> 1217 2011-10-28 298.94946
#> 1218 2011-10-31 295.21347
#> 1219 2011-11-01 288.24460
#> 1220 2011-11-02 291.31805
#> 1221 2011-11-03 297.63440
#> 1222 2011-11-04 296.95694
#> 1223 2011-11-07 303.02918
#> 1224 2011-11-08 305.02667
#> 1225 2011-11-09 299.35297
#> 1226 2011-11-10 296.42892
#> 1227 2011-11-11 303.03912
#> 1228 2011-11-14 305.35544
#> 1229 2011-11-15 307.12881
#> 1230 2011-11-16 304.59332
#> 1231 2011-11-17 299.31311
#> 1232 2011-11-18 296.32929
#> 1233 2011-11-21 289.38531
#> 1234 2011-11-22 288.91705
#> 1235 2011-11-23 283.99054
#> 1236 2011-11-25 280.44882
#> 1237 2011-11-28 292.99676
#> 1238 2011-11-29 290.37659
#> 1239 2011-11-30 298.57587
#> 1240 2011-12-01 305.73901
#> 1241 2011-12-02 309.02170
#> 1242 2011-12-05 311.65683
#> 1243 2011-12-06 310.72034
#> 1244 2011-12-07 310.53107
#> 1245 2011-12-08 306.87476
#> 1246 2011-12-09 312.53854
#> 1247 2011-12-12 311.52731
#> 1248 2011-12-13 311.64688
#> 1249 2011-12-14 307.88098
#> 1250 2011-12-15 308.61325
#> 1251 2011-12-16 311.81125
#> 1252 2011-12-19 309.75397
#> 1253 2011-12-20 314.00803
#> 1254 2011-12-21 311.74152
#> 1255 2011-12-22 313.67429
#> 1256 2011-12-23 315.38785
#> 1257 2011-12-27 318.92957
#> 1258 2011-12-28 318.65561
#> 1259 2011-12-29 320.00055
#> 1260 2011-12-30 321.74402
#> 1261 2012-01-03 331.46258
#> 1262 2012-01-04 332.89224
#> 1263 2012-01-05 328.27454
#> 1264 2012-01-06 323.79633
#> 1265 2012-01-09 310.06778
#> 1266 2012-01-10 310.40652
#> 1267 2012-01-11 311.81125
#> 1268 2012-01-12 313.64438
#> 1269 2012-01-13 311.32806
#> 1270 2012-01-17 313.11636
#> 1271 2012-01-18 315.27328
#> 1272 2012-01-19 318.59085
#> 1273 2012-01-20 291.90088
#> 1274 2012-01-23 291.66675
#> 1275 2012-01-24 289.38034
#> 1276 2012-01-25 283.68170
#> 1277 2012-01-26 282.98929
#> 1278 2012-01-27 288.90710
#> 1279 2012-01-30 287.76639
#> 1280 2012-01-31 288.97186
#> 1281 2012-02-01 289.33051
#> 1282 2012-02-02 291.46252
#> 1283 2012-02-03 297.05158
#> 1284 2012-02-06 303.40774
#> 1285 2012-02-07 302.25207
#> 1286 2012-02-08 303.78635
#> 1287 2012-02-09 304.58832
#> 1288 2012-02-10 301.82370
#> 1289 2012-02-13 304.95694
#> 1290 2012-02-14 303.74152
#> 1291 2012-02-15 301.64935
#> 1292 2012-02-16 302.12756
#> 1293 2012-02-17 301.19107
#> 1294 2012-02-21 305.85358
#> 1295 2012-02-22 302.83490
#> 1296 2012-02-23 301.92331
#> 1297 2012-02-24 303.81125
#> 1298 2012-02-27 303.51733
#> 1299 2012-02-28 308.04037
#> 1300 2012-02-29 307.97064
#> 1301 2012-03-01 310.03790
#> 1302 2012-03-02 309.46506
#> 1303 2012-03-05 305.97812
#> 1304 2012-03-06 301.35046
#> 1305 2012-03-07 302.26703
#> 1306 2012-03-08 302.43640
#> 1307 2012-03-09 299.00427
#> 1308 2012-03-12 301.44510
#> 1309 2012-03-13 307.73654
#> 1310 2012-03-14 306.84488
#> 1311 2012-03-15 309.40527
#> 1312 2012-03-16 311.35297
#> 1313 2012-03-19 315.80627
#> 1314 2012-03-20 315.56219
#> 1315 2012-03-21 318.79507
#> 1316 2012-03-22 321.81876
#> 1317 2012-03-23 320.09521
#> 1318 2012-03-26 323.45261
#> 1319 2012-03-27 322.30194
#> 1320 2012-03-28 326.65561
#> 1321 2012-03-29 322.99432
#> 1322 2012-03-30 319.42273
#> 1323 2012-04-02 322.25211
#> 1324 2012-04-03 320.11014
#> 1325 2012-04-04 316.38910
#> 1326 2012-04-05 314.97937
#> 1327 2012-04-09 314.24216
#> 1328 2012-04-10 312.25958
#> 1329 2012-04-11 316.79257
#> 1330 2012-04-12 324.28949
#> 1331 2012-04-13 311.13379
#> 1332 2012-04-16 301.90338
#> 1333 2012-04-17 303.64685
#> 1334 2012-04-18 302.59082
#> 1335 2012-04-19 298.53104
#> 1336 2012-04-20 296.91708
#> 1337 2012-04-23 297.68420
#> 1338 2012-04-24 299.51236
#> 1339 2012-04-25 303.72159
#> 1340 2012-04-26 306.58585
#> 1341 2012-04-27 306.34177
#> 1342 2012-04-30 301.29568
#> 1343 2012-05-01 301.08646
#> 1344 2012-05-02 302.49615
#> 1345 2012-05-03 304.36914
#> 1346 2012-05-04 297.37039
#> 1347 2012-05-07 302.64062
#> 1348 2012-05-08 305.25085
#> 1349 2012-05-09 303.43765
#> 1350 2012-05-10 305.68424
#> 1351 2012-05-11 301.48496
#> 1352 2012-05-14 300.87225
#> 1353 2012-05-15 304.41397
#> 1354 2012-05-16 313.29071
#> 1355 2012-05-17 310.36169
#> 1356 2012-05-18 299.07898
#> 1357 2012-05-21 305.90839
#> 1358 2012-05-22 299.27823
#> 1359 2012-05-23 303.59207
#> 1360 2012-05-24 300.70288
#> 1361 2012-05-25 294.66055
#> 1362 2012-05-29 296.06030
#> 1363 2012-05-30 293.01669
#> 1364 2012-05-31 289.34546
#> 1365 2012-06-01 284.42392
#> 1366 2012-06-04 288.21469
#> 1367 2012-06-05 284.13998
#> 1368 2012-06-06 289.20099
#> 1369 2012-06-07 288.03537
#> 1370 2012-06-08 289.14123
#> 1371 2012-06-11 283.18854
#> 1372 2012-06-12 281.49487
#> 1373 2012-06-13 279.49737
#> 1374 2012-06-14 278.48117
#> 1375 2012-06-15 281.20099
#> 1376 2012-06-18 284.35916
#> 1377 2012-06-19 289.67920
#> 1378 2012-06-20 287.67673
#> 1379 2012-06-21 281.54968
#> 1380 2012-06-22 284.67297
#> 1381 2012-06-25 279.30310
#> 1382 2012-06-26 281.28568
#> 1383 2012-06-27 283.58704
#> 1384 2012-06-28 281.10135
#> 1385 2012-06-29 288.95193
#> 1386 2012-07-02 289.15118
#> 1387 2012-07-03 292.81744
#> 1388 2012-07-05 296.84735
#> 1389 2012-07-06 291.89591
#> 1390 2012-07-09 291.91086
#> 1391 2012-07-10 289.76389
#> 1392 2012-07-11 284.52850
#> 1393 2012-07-12 284.17483
#> 1394 2012-07-13 287.18356
#> 1395 2012-07-16 286.38657
#> 1396 2012-07-17 287.28818
#> 1397 2012-07-18 289.29565
#> 1398 2012-07-19 295.42267
#> 1399 2012-07-20 304.26953
#> 1400 2012-07-23 306.60577
#> 1401 2012-07-24 302.65060
#> 1402 2012-07-25 302.85980
#> 1403 2012-07-26 305.53479
#> 1404 2012-07-27 316.29446
#> 1405 2012-07-30 314.96942
#> 1406 2012-07-31 315.30316
#> 1407 2012-08-01 315.15872
#> 1408 2012-08-02 313.20105
#> 1409 2012-08-03 319.46756
#> 1410 2012-08-06 320.20978
#> 1411 2012-08-07 319.07404
#> 1412 2012-08-08 319.91586
#> 1413 2012-08-09 319.97565
#> 1414 2012-08-10 319.80130
#> 1415 2012-08-13 328.77267
#> 1416 2012-08-14 333.08154
#> 1417 2012-08-15 332.52362
#> 1418 2012-08-16 335.17868
#> 1419 2012-08-17 337.30570
#> 1420 2012-08-20 336.50870
#> 1421 2012-08-21 333.50494
#> 1422 2012-08-22 337.32562
#> 1423 2012-08-23 337.13632
#> 1424 2012-08-24 338.04791
#> 1425 2012-08-27 333.36047
#> 1426 2012-08-28 337.36050
#> 1427 2012-08-29 342.72040
#> 1428 2012-08-30 339.56723
#> 1429 2012-08-31 341.26584
#> 1430 2012-09-04 339.24841
#> 1431 2012-09-05 339.08902
#> 1432 2012-09-06 348.39414
#> 1433 2012-09-07 351.75653
#> 1434 2012-09-10 349.07657
#> 1435 2012-09-11 344.80258
#> 1436 2012-09-12 344.15006
#> 1437 2012-09-13 351.70172
#> 1438 2012-09-14 353.51495
#> 1439 2012-09-17 353.66437
#> 1440 2012-09-18 357.79889
#> 1441 2012-09-19 362.39166
#> 1442 2012-09-20 362.70050
#> 1443 2012-09-21 365.62454
#> 1444 2012-09-24 373.29080
#> 1445 2012-09-25 373.18121
#> 1446 2012-09-26 375.32321
#> 1447 2012-09-27 376.83752
#> 1448 2012-09-28 375.84125
#> 1449 2012-10-01 379.46765
#> 1450 2012-10-02 377.08160
#> 1451 2012-10-03 379.82632
#> 1452 2012-10-04 382.59094
#> 1453 2012-10-05 382.39169
#> 1454 2012-10-08 377.50500
#> 1455 2012-10-09 370.65570
#> 1456 2012-10-10 370.88980
#> 1457 2012-10-11 374.33688
#> 1458 2012-10-12 370.98447
#> 1459 2012-10-15 369.10651
#> 1460 2012-10-16 370.95956
#> 1461 2012-10-17 376.33441
#> 1462 2012-10-18 346.20236
#> 1463 2012-10-19 339.62201
#> 1464 2012-10-22 338.06784
#> 1465 2012-10-23 338.90469
#> 1466 2012-10-24 337.38541
#> 1467 2012-10-25 337.61453
#> 1468 2012-10-26 336.31442
#> 1469 2012-10-31 338.87979
#> 1470 2012-11-01 342.51117
#> 1471 2012-11-02 342.67557
#> 1472 2012-11-05 340.20483
#> 1473 2012-11-06 339.58716
#> 1474 2012-11-07 332.31439
#> 1475 2012-11-08 324.92709
#> 1476 2012-11-09 330.27704
#> 1477 2012-11-12 331.70670
#> 1478 2012-11-13 328.29446
#> 1479 2012-11-14 325.05661
#> 1480 2012-11-15 322.42148
#> 1481 2012-11-16 322.38162
#> 1482 2012-11-19 332.85736
#> 1483 2012-11-20 333.73407
#> 1484 2012-11-21 331.69174
#> 1485 2012-11-23 332.73782
#> 1486 2012-11-26 329.34055
#> 1487 2012-11-27 334.10269
#> 1488 2012-11-28 340.55850
#> 1489 2012-11-29 344.65317
#> 1490 2012-11-30 347.88104
#> 1491 2012-12-03 346.32687
#> 1492 2012-12-04 344.22476
#> 1493 2012-12-05 342.62576
#> 1494 2012-12-06 344.27457
#> 1495 2012-12-07 340.82748
#> 1496 2012-12-10 341.43024
#> 1497 2012-12-11 347.13882
#> 1498 2012-12-12 347.47757
#> 1499 2012-12-13 350.03796
#> 1500 2012-12-14 349.66934
#> 1501 2012-12-17 359.04422
#> 1502 2012-12-18 359.18866
#> 1503 2012-12-19 358.71048
#> 1504 2012-12-20 359.83127
#> 1505 2012-12-21 356.47882
#> 1506 2012-12-24 353.42526
#> 1507 2012-12-26 353.11145
#> 1508 2012-12-27 351.82626
#> 1509 2012-12-28 348.69800
#> 1510 2012-12-31 352.36923
#> 1511 2013-01-02 360.27460
#> 1512 2013-01-03 360.48383
#> 1513 2013-01-04 367.60712
#> 1514 2013-01-07 366.00314
#> 1515 2013-01-08 365.28082
#> 1516 2013-01-09 367.68182
#> 1517 2013-01-10 369.35556
#> 1518 2013-01-11 368.61334
#> 1519 2013-01-14 360.27460
#> 1520 2013-01-15 361.11148
#> 1521 2013-01-16 356.25964
#> 1522 2013-01-17 354.33188
#> 1523 2013-01-18 350.93961
#> 1524 2013-01-22 350.12265
#> 1525 2013-01-23 369.36554
#> 1526 2013-01-24 375.69681
#> 1527 2013-01-25 375.42780
#> 1528 2013-01-28 373.96329
#> 1529 2013-01-29 375.43280
#> 1530 2013-01-30 375.50751
#> 1531 2013-01-31 376.43402
#> 1532 2013-02-01 386.35187
#> 1533 2013-02-04 378.09280
#> 1534 2013-02-05 381.44028
#> 1535 2013-02-06 383.64700
#> 1536 2013-02-07 385.52994
#> 1537 2013-02-08 391.21863
#> 1538 2013-02-11 389.74912
#> 1539 2013-02-12 388.89233
#> 1540 2013-02-13 389.96829
#> 1541 2013-02-14 392.43906
#> 1542 2013-02-15 394.96457
#> 1543 2013-02-19 401.91852
#> 1544 2013-02-20 394.75037
#> 1545 2013-02-21 396.27963
#> 1546 2013-02-22 398.36185
#> 1547 2013-02-25 393.90854
#> 1548 2013-02-26 393.58972
#> 1549 2013-02-27 398.39670
#> 1550 2013-02-28 399.10406
#> 1551 2013-03-01 401.58975
#> 1552 2013-03-04 409.21616
#> 1553 2013-03-05 417.73422
#> 1554 2013-03-06 414.13770
#> 1555 2013-03-07 414.74542
#> 1556 2013-03-08 414.20746
#> 1557 2013-03-11 415.85129
#> 1558 2013-03-12 412.25973
#> 1559 2013-03-13 411.11404
#> 1560 2013-03-14 409.23608
#> 1561 2013-03-15 405.62961
#> 1562 2013-03-18 402.38675
#> 1563 2013-03-19 404.14517
#> 1564 2013-03-20 405.83383
#> 1565 2013-03-21 404.11527
#> 1566 2013-03-22 403.64206
#> 1567 2013-03-25 403.30829
#> 1568 2013-03-26 404.69311
#> 1569 2013-03-27 399.83133
#> 1570 2013-03-28 395.61215
#> 1571 2013-04-01 399.09909
#> 1572 2013-04-02 405.00195
#> 1573 2013-04-03 401.59473
#> 1574 2013-04-04 396.05051
#> 1575 2013-04-05 390.06296
#> 1576 2013-04-08 385.97827
#> 1577 2013-04-09 387.37302
#> 1578 2013-04-10 393.61462
#> 1579 2013-04-11 393.71924
#> 1580 2013-04-12 393.54987
#> 1581 2013-04-15 389.50504
#> 1582 2013-04-16 395.20367
#> 1583 2013-04-17 389.81888
#> 1584 2013-04-18 381.52496
#> 1585 2013-04-19 398.44153
#> 1586 2013-04-22 398.56110
#> 1587 2013-04-23 402.44156
#> 1588 2013-04-24 405.20618
#> 1589 2013-04-25 403.03931
#> 1590 2013-04-26 399.21365
#> 1591 2013-04-29 408.00070
#> 1592 2013-04-30 410.74542
#> 1593 2013-05-01 408.68317
#> 1594 2013-05-02 413.25601
#> 1595 2013-05-03 421.28094
#> 1596 2013-05-06 429.16638
#> 1597 2013-05-07 427.01443
#> 1598 2013-05-08 435.18384
#> 1599 2013-05-09 434.11285
#> 1600 2013-05-10 438.47150
#> 1601 2013-05-13 437.12656
#> 1602 2013-05-14 441.89368
#> 1603 2013-05-15 456.23492
#> 1604 2013-05-16 450.24737
#> 1605 2013-05-17 452.89246
#> 1606 2013-05-20 452.56867
#> 1607 2013-05-21 451.79156
#> 1608 2013-05-22 443.04935
#> 1609 2013-05-23 439.74674
#> 1610 2013-05-24 435.02939
#> 1611 2013-05-28 438.98956
#> 1612 2013-05-29 432.53375
#> 1613 2013-05-30 433.75418
#> 1614 2013-05-31 433.98334
#> 1615 2013-06-03 432.19504
#> 1616 2013-06-04 427.94595
#> 1617 2013-06-05 428.24484
#> 1618 2013-06-06 430.70560
#> 1619 2013-06-07 438.22244
#> 1620 2013-06-10 443.44784
#> 1621 2013-06-11 438.26230
#> 1622 2013-06-12 434.36191
#> 1623 2013-06-13 436.86252
#> 1624 2013-06-14 435.88620
#> 1625 2013-06-17 441.47028
#> 1626 2013-06-18 448.62842
#> 1627 2013-06-19 448.65832
#> 1628 2013-06-20 440.71808
#> 1629 2013-06-21 438.82019
#> 1630 2013-06-24 433.27100
#> 1631 2013-06-25 431.48270
#> 1632 2013-06-26 435.19379
#> 1633 2013-06-27 436.89740
#> 1634 2013-06-28 438.54123
#> 1635 2013-07-01 442.28223
#> 1636 2013-07-02 439.50763
#> 1637 2013-07-03 441.55994
#> 1638 2013-07-05 445.07675
#> 1639 2013-07-08 450.85507
#> 1640 2013-07-09 450.92981
#> 1641 2013-07-10 451.30341
#> 1642 2013-07-11 458.40179
#> 1643 2013-07-12 459.77664
#> 1644 2013-07-15 460.61850
#> 1645 2013-07-16 458.08798
#> 1646 2013-07-17 457.55997
#> 1647 2013-07-18 453.63965
#> 1648 2013-07-19 446.62595
#> 1649 2013-07-22 453.64960
#> 1650 2013-07-23 450.21249
#> 1651 2013-07-24 449.76416
#> 1652 2013-07-25 442.19257
#> 1653 2013-07-26 441.02194
#> 1654 2013-07-29 439.48770
#> 1655 2013-07-30 443.79654
#> 1656 2013-07-31 442.21747
#> 1657 2013-08-01 450.42172
#> 1658 2013-08-02 451.59232
#> 1659 2013-08-05 450.81024
#> 1660 2013-08-06 446.61099
#> 1661 2013-08-07 443.66205
#> 1662 2013-08-08 444.66330
#> 1663 2013-08-09 443.54248
#> 1664 2013-08-12 441.10165
#> 1665 2013-08-13 438.97958
#> 1666 2013-08-14 433.28094
#> 1667 2013-08-15 428.22492
#> 1668 2013-08-16 426.85504
#> 1669 2013-08-19 431.20871
#> 1670 2013-08-20 431.09415
#> 1671 2013-08-21 433.04184
#> 1672 2013-08-22 435.22366
#> 1673 2013-08-23 433.48023
#> 1674 2013-08-26 431.57733
#> 1675 2013-08-27 423.48767
#> 1676 2013-08-28 422.69064
#> 1677 2013-08-29 426.11780
#> 1678 2013-08-30 421.86874
#> 1679 2013-09-03 428.58356
#> 1680 2013-09-04 434.18756
#> 1681 2013-09-05 438.13776
#> 1682 2013-09-06 438.14770
#> 1683 2013-09-09 442.36691
#> 1684 2013-09-10 442.67575
#> 1685 2013-09-11 446.42169
#> 1686 2013-09-12 444.86255
#> 1687 2013-09-13 442.87500
#> 1688 2013-09-16 442.22244
#> 1689 2013-09-17 441.40051
#> 1690 2013-09-18 449.97339
#> 1691 2013-09-19 447.51761
#> 1692 2013-09-20 449.86877
#> 1693 2013-09-23 441.59479
#> 1694 2013-09-24 441.76416
#> 1695 2013-09-25 436.97711
#> 1696 2013-09-26 437.44534
#> 1697 2013-09-27 436.55869
#> 1698 2013-09-30 436.31958
#> 1699 2013-10-01 441.84387
#> 1700 2013-10-02 442.33701
#> 1701 2013-10-03 436.40924
#> 1702 2013-10-04 434.54620
#> 1703 2013-10-07 431.25357
#> 1704 2013-10-08 425.24109
#> 1705 2013-10-09 426.33200
#> 1706 2013-10-10 432.49890
#> 1707 2013-10-11 434.36688
#> 1708 2013-10-14 436.41919
#> 1709 2013-10-15 439.35818
#> 1710 2013-10-16 447.33826
#> 1711 2013-10-17 442.73550
#> 1712 2013-10-18 503.81656
#> 1713 2013-10-21 499.77670
#> 1714 2013-10-22 501.61981
#> 1715 2013-10-23 513.77924
#> 1716 2013-10-24 510.86017
#> 1717 2013-10-25 505.70450
#> 1718 2013-10-28 505.60486
#> 1719 2013-10-29 516.18518
#> 1720 2013-10-30 513.28607
#> 1721 2013-10-31 513.36578
#> 1722 2013-11-01 511.60239
#> 1723 2013-11-04 511.13913
#> 1724 2013-11-05 508.85269
#> 1725 2013-11-06 509.46539
#> 1726 2013-11-07 502.09302
#> 1727 2013-11-08 506.11795
#> 1728 2013-11-11 503.40811
#> 1729 2013-11-12 504.00088
#> 1730 2013-11-13 514.30725
#> 1731 2013-11-14 515.68207
#> 1732 2013-11-15 514.85022
#> 1733 2013-11-18 513.84894
#> 1734 2013-11-19 510.68582
#> 1735 2013-11-20 509.24622
#> 1736 2013-11-21 515.10425
#> 1737 2013-11-22 514.01831
#> 1738 2013-11-25 521.01215
#> 1739 2013-11-26 527.22882
#> 1740 2013-11-27 529.57007
#> 1741 2013-11-29 527.81659
#> 1742 2013-12-02 525.27118
#> 1743 2013-12-03 524.66345
#> 1744 2013-12-04 527.11426
#> 1745 2013-12-05 526.69580
#> 1746 2013-12-06 532.93744
#> 1747 2013-12-09 537.05701
#> 1748 2013-12-10 540.30481
#> 1749 2013-12-11 536.63355
#> 1750 2013-12-12 532.98224
#> 1751 2013-12-13 528.41437
#> 1752 2013-12-16 534.48663
#> 1753 2013-12-17 532.93243
#> 1754 2013-12-18 540.34961
#> 1755 2013-12-19 541.08191
#> 1756 2013-12-20 548.25500
#> 1757 2013-12-23 555.46796
#> 1758 2013-12-24 553.84406
#> 1759 2013-12-26 556.64355
#> 1760 2013-12-27 557.11182
#> 1761 2013-12-30 552.65851
#> 1762 2013-12-31 558.26251
#> 1763 2014-01-02 554.48169
#> 1764 2014-01-03 550.43683
#> 1765 2014-01-06 556.57385
#> 1766 2014-01-07 567.30359
#> 1767 2014-01-08 568.48419
#> 1768 2014-01-09 563.00971
#> 1769 2014-01-10 562.97980
#> 1770 2014-01-13 559.39325
#> 1771 2014-01-14 572.55395
#> 1772 2014-01-15 572.16540
#> 1773 2014-01-16 575.95117
#> 1774 2014-01-17 573.11682
#> 1775 2014-01-21 579.67725
#> 1776 2014-01-22 580.33478
#> 1777 2014-01-23 577.88397
#> 1778 2014-01-24 559.81665
#> 1779 2014-01-27 548.55884
#> 1780 2014-01-28 559.40820
#> 1781 2014-01-29 551.39325
#> 1782 2014-01-30 565.57507
#> 1783 2014-01-31 588.27997
#> 1784 2014-02-03 564.59875
#> 1785 2014-02-04 566.95489
#> 1786 2014-02-05 569.46551
#> 1787 2014-02-06 577.81421
#> 1788 2014-02-07 586.52154
#> 1789 2014-02-10 584.27502
#> 1790 2014-02-11 592.86780
#> 1791 2014-02-12 591.12927
#> 1792 2014-02-13 597.70966
#> 1793 2014-02-14 599.15424
#> 1794 2014-02-18 603.17914
#> 1795 2014-02-19 598.92511
#> 1796 2014-02-20 599.80676
#> 1797 2014-02-21 599.64740
#> 1798 2014-02-24 603.99109
#> 1799 2014-02-25 607.72211
#> 1800 2014-02-26 607.80676
#> 1801 2014-02-27 607.32861
#> 1802 2014-02-28 605.55524
#> 1803 2014-03-03 599.09943
#> 1804 2014-03-04 605.18658
#> 1805 2014-03-05 606.85535
#> 1806 2014-03-06 607.52783
#> 1807 2014-03-07 605.12683
#> 1808 2014-03-10 603.52283
#> 1809 2014-03-11 597.75446
#> 1810 2014-03-12 601.39581
#> 1811 2014-03-13 592.30988
#> 1812 2014-03-14 584.21027
#> 1813 2014-03-17 593.82422
#> 1814 2014-03-18 603.36841
#> 1815 2014-03-19 597.38586
#> 1816 2014-03-20 596.34473
#> 1817 2014-03-21 589.31110
#> 1818 2014-03-24 576.80298
#> 1819 2014-03-25 577.19653
#> 1820 2014-03-26 563.87146
#> 1821 2014-03-27 556.93097
#> 1822 2014-03-28 558.45679
#> 1823 2014-03-31 555.44501
#> 1824 2014-04-01 565.60712
#> 1825 2014-04-02 565.44757
#> 1826 2014-04-03 568.18005
#> 1827 2014-04-04 541.65289
#> 1828 2014-04-07 536.67657
#> 1829 2014-04-08 553.38068
#> 1830 2014-04-09 562.59540
#> 1831 2014-04-10 539.46887
#> 1832 2014-04-11 529.14722
#> 1833 2014-04-14 531.06195
#> 1834 2014-04-15 534.97125
#> 1835 2014-04-16 555.01617
#> 1836 2014-04-17 534.63214
#> 1837 2014-04-21 527.17267
#> 1838 2014-04-22 533.34570
#> 1839 2014-04-23 525.49725
#> 1840 2014-04-24 523.72211
#> 1841 2014-04-25 514.76672
#> 1842 2014-04-28 515.73407
#> 1843 2014-04-29 526.25519
#> 1844 2014-04-30 525.21802
#> 1845 2014-05-01 529.89520
#> 1846 2014-05-02 526.48456
#> 1847 2014-05-05 526.36487
#> 1848 2014-05-06 513.72955
#> 1849 2014-05-07 508.56375
#> 1850 2014-05-08 509.60089
#> 1851 2014-05-09 517.30975
#> 1852 2014-05-12 528.46912
#> 1853 2014-05-13 531.63043
#> 1854 2014-05-14 525.20807
#> 1855 2014-05-15 518.55627
#> 1856 2014-05-16 519.20453
#> 1857 2014-05-19 527.41199
#> 1858 2014-05-20 528.31952
#> 1859 2014-05-21 537.46442
#> 1860 2014-05-22 543.56763
#> 1861 2014-05-23 551.18671
#> 1862 2014-05-27 564.40045
#> 1863 2014-05-28 560.14215
#> 1864 2014-05-29 558.54651
#> 1865 2014-05-30 558.35706
#> 1866 2014-06-02 552.41333
#> 1867 2014-06-03 543.44794
#> 1868 2014-06-04 543.16870
#> 1869 2014-06-05 552.38342
#> 1870 2014-06-06 554.80676
#> 1871 2014-06-09 560.58093
#> 1872 2014-06-10 559.01520
#> 1873 2014-06-11 557.30988
#> 1874 2014-06-12 549.84039
#> 1875 2014-06-13 550.24927
#> 1876 2014-06-16 542.78980
#> 1877 2014-06-17 541.52325
#> 1878 2014-06-18 551.85486
#> 1879 2014-06-19 553.38068
#> 1880 2014-06-20 554.83667
#> 1881 2014-06-23 563.40320
#> 1882 2014-06-24 563.07410
#> 1883 2014-06-25 577.06567
#> 1884 2014-06-26 574.42291
#> 1885 2014-06-27 575.65955
#> 1886 2014-06-30 573.70489
#> 1887 2014-07-01 581.07465
#> 1888 2014-07-02 580.74060
#> 1889 2014-07-03 583.12903
#> 1890 2014-07-07 580.65582
#> 1891 2014-07-08 569.52637
#> 1892 2014-07-09 574.50269
#> 1893 2014-07-10 569.53632
#> 1894 2014-07-11 577.59424
#> 1895 2014-07-14 583.26862
#> 1896 2014-07-15 583.17889
#> 1897 2014-07-16 581.06470
#> 1898 2014-07-17 572.15912
#> 1899 2014-07-18 593.45068
#> 1900 2014-07-21 587.85602
#> 1901 2014-07-22 593.11163
#> 1902 2014-07-23 594.34821
#> 1903 2014-07-24 591.72540
#> 1904 2014-07-25 587.40729
#> 1905 2014-07-28 588.98297
#> 1906 2014-07-29 584.00659
#> 1907 2014-07-30 585.81165
#> 1908 2014-07-31 570.03497
#> 1909 2014-08-01 564.52008
#> 1910 2014-08-04 571.58075
#> 1911 2014-08-05 563.52283
#> 1912 2014-08-06 564.82330
#> 1913 2014-08-07 561.81750
#> 1914 2014-08-08 567.21271
#> 1915 2014-08-11 566.32513
#> 1916 2014-08-12 561.18927
#> 1917 2014-08-13 573.20624
#> 1918 2014-08-14 573.07660
#> 1919 2014-08-15 571.90985
#> 1920 2014-08-18 580.56604
#> 1921 2014-08-19 585.25317
#> 1922 2014-08-20 582.88965
#> 1923 2014-08-21 581.77277
#> 1924 2014-08-22 580.96497
#> 1925 2014-08-25 578.61145
#> 1926 2014-08-26 576.27783
#> 1927 2014-08-27 569.43658
#> 1928 2014-08-28 567.64154
#> 1929 2014-08-29 570.03497
#> 1930 2014-09-02 575.74927
#> 1931 2014-09-03 576.35761
#> 1932 2014-09-04 580.38654
#> 1933 2014-09-05 584.47534
#> 1934 2014-09-08 588.10535
#> 1935 2014-09-09 579.41919
#> 1936 2014-09-10 581.50348
#> 1937 2014-09-11 579.75830
#> 1938 2014-09-12 574.04395
#> 1939 2014-09-15 571.53088
#> 1940 2014-09-16 578.36212
#> 1941 2014-09-17 583.16888
#> 1942 2014-09-18 587.65662
#> 1943 2014-09-19 594.44794
#> 1944 2014-09-22 585.76178
#> 1945 2014-09-23 579.53888
#> 1946 2014-09-24 586.38007
#> 1947 2014-09-25 573.48547
#> 1948 2014-09-26 575.51990
#> 1949 2014-09-29 574.78192
#> 1950 2014-09-30 575.77918
#> 1951 2014-10-01 566.71411
#> 1952 2014-10-02 568.51910
#> 1953 2014-10-03 573.70489
#> 1954 2014-10-06 575.76923
#> 1955 2014-10-07 562.19647
#> 1956 2014-10-08 570.93250
#> 1957 2014-10-09 559.34430
#> 1958 2014-10-10 542.99921
#> 1959 2014-10-13 531.75006
#> 1960 2014-10-14 536.46710
#> 1961 2014-10-15 528.57880
#> 1962 2014-10-16 523.07391
#> 1963 2014-10-17 509.77042
#> 1964 2014-10-20 519.41394
#> 1965 2014-10-21 525.09833
#> 1966 2014-10-22 531.25147
#> 1967 2014-10-23 542.49060
#> 1968 2014-10-24 538.30206
#> 1969 2014-10-27 539.28937
#> 1970 2014-10-28 547.39710
#> 1971 2014-10-29 547.82593
#> 1972 2014-10-30 548.80328
#> 1973 2014-10-31 557.54926
#> 1974 2014-11-03 553.69983
#> 1975 2014-11-04 552.59283
#> 1976 2014-11-05 544.42529
#> 1977 2014-11-06 540.55591
#> 1978 2014-11-07 539.52875
#> 1979 2014-11-10 545.99097
#> 1980 2014-11-11 548.78332
#> 1981 2014-11-12 545.81146
#> 1982 2014-11-13 543.88678
#> 1983 2014-11-14 542.90942
#> 1984 2014-11-17 535.04102
#> 1985 2014-11-18 533.56512
#> 1986 2014-11-19 535.51971
#> 1987 2014-11-20 533.36566
#> 1988 2014-11-21 536.02832
#> 1989 2014-11-24 537.79352
#> 1990 2014-11-25 539.59851
#> 1991 2014-11-26 538.89050
#> 1992 2014-11-28 540.34650
#> 1993 2014-12-01 532.33844
#> 1994 2014-12-02 532.28857
#> 1995 2014-12-03 529.86523
#> 1996 2014-12-04 535.83887
#> 1997 2014-12-05 523.82184
#> 1998 2014-12-08 525.53711
#> 1999 2014-12-09 531.90967
#> 2000 2014-12-10 524.61963
#> 2001 2014-12-11 526.89343
#> 2002 2014-12-12 517.23993
#> 2003 2014-12-15 512.39325
#> 2004 2014-12-16 494.03363
#> 2005 2014-12-17 503.50763
#> 2006 2014-12-18 509.70062
#> 2007 2014-12-19 514.93622
#> 2008 2014-12-22 523.43292
#> 2009 2014-12-23 529.13727
#> 2010 2014-12-24 527.32227
#> 2011 2014-12-26 532.56781
#> 2012 2014-12-29 528.87799
#> 2013 2014-12-30 528.96771
#> 2014 2014-12-31 524.95874
#> 2015 2015-01-02 523.37311
#> 2016 2015-01-05 512.46301
#> 2017 2015-01-06 500.58563
#> 2018 2015-01-07 499.72800
#> 2019 2015-01-08 501.30368
#> 2020 2015-01-09 494.81149
#> 2021 2015-01-12 491.20142
#> 2022 2015-01-13 494.82147
#> 2023 2015-01-14 499.49863
#> 2024 2015-01-15 500.41611
#> 2025 2015-01-16 506.68887
#> 2026 2015-01-20 505.51211
#> 2027 2015-01-21 516.62164
#> 2028 2015-01-22 532.92682
#> 2029 2015-01-23 538.47162
#> 2030 2015-01-26 533.74463
#> 2031 2015-01-27 517.21002
#> 2032 2015-01-28 508.60364
#> 2033 2015-01-29 509.26181
#> 2034 2015-01-30 533.05652
#> 2035 2015-02-02 527.03302
#> 2036 2015-02-03 527.79096
#> 2037 2015-02-04 521.32867
#> 2038 2015-02-05 526.13550
#> 2039 2015-02-06 529.54614
#> 2040 2015-02-09 526.38483
#> 2041 2015-02-10 535.46985
#> 2042 2015-02-11 534.50250
#> 2043 2015-02-12 541.44348
#> 2044 2015-02-13 547.50684
#> 2045 2015-02-17 541.35370
#> 2046 2015-02-18 538.22229
#> 2047 2015-02-19 541.38361
#> 2048 2015-02-20 537.47437
#> 2049 2015-02-23 530.45361
#> 2050 2015-02-24 534.62219
#> 2051 2015-02-25 542.38092
#> 2052 2015-02-26 553.95911
#> 2053 2015-02-27 556.87109
#> 2054 2015-03-02 569.77570
#> 2055 2015-03-03 572.06940
#> 2056 2015-03-04 571.80011
#> 2057 2015-03-05 573.75476
#> 2058 2015-03-06 566.13068
#> 2059 2015-03-09 567.29248
#> 2060 2015-03-10 553.49042
#> 2061 2015-03-11 549.67090
#> 2062 2015-03-12 553.98901
#> 2063 2015-03-13 545.82147
#> 2064 2015-03-16 552.99176
#> 2065 2015-03-17 549.33179
#> 2066 2015-03-18 557.96808
#> 2067 2015-03-19 556.46222
#> 2068 2015-03-20 558.82574
#> 2069 2015-03-23 557.27997
#> 2070 2015-03-24 568.62884
#> 2071 2015-03-25 557.25507
#> 2072 2015-03-26 553.64996
#> 2073 2015-03-27 546.83868
#> 2074 2015-03-30 550.51855
#> 2075 2015-03-31 546.49957
#> 2076 2015-04-01 541.07446
#> 2077 2015-04-02 534.06372
#> 2078 2015-04-06 535.29535
#> 2079 2015-04-07 535.54962
#> 2080 2015-04-08 540.12707
#> 2081 2015-04-09 539.29938
#> 2082 2015-04-10 538.53143
#> 2083 2015-04-13 537.69379
#> 2084 2015-04-14 528.93781
#> 2085 2015-04-15 531.07196
#> 2086 2015-04-16 532.33844
#> 2087 2015-04-17 522.61517
#> 2088 2015-04-20 533.91412
#> 2089 2015-04-21 532.50800
#> 2090 2015-04-22 537.88824
#> 2091 2015-04-23 545.50232
#> 2092 2015-04-24 563.51288
#> 2093 2015-04-27 555.37000
#> 2094 2015-04-28 553.67999
#> 2095 2015-04-29 549.08002
#> 2096 2015-04-30 537.34003
#> 2097 2015-05-01 537.90002
#> 2098 2015-05-04 540.78003
#> 2099 2015-05-05 530.79999
#> 2100 2015-05-06 524.21997
#> 2101 2015-05-07 530.70001
#> 2102 2015-05-08 538.21997
#> 2103 2015-05-11 535.70001
#> 2104 2015-05-12 529.03998
#> 2105 2015-05-13 529.62000
#> 2106 2015-05-14 538.40002
#> 2107 2015-05-15 533.84998
#> 2108 2015-05-18 532.29999
#> 2109 2015-05-19 537.35999
#> 2110 2015-05-20 539.27002
#> 2111 2015-05-21 542.51001
#> 2112 2015-05-22 540.10999
#> 2113 2015-05-26 532.32001
#> 2114 2015-05-27 539.78998
#> 2115 2015-05-28 539.78003
#> 2116 2015-05-29 532.10999
#> 2117 2015-06-01 533.98999
#> 2118 2015-06-02 539.17999
#> 2119 2015-06-03 540.31000
#> 2120 2015-06-04 536.70001
#> 2121 2015-06-05 533.33002
#> 2122 2015-06-08 526.83002
#> 2123 2015-06-09 526.69000
#> 2124 2015-06-10 536.69000
#> 2125 2015-06-11 534.60999
#> 2126 2015-06-12 532.33002
#> 2127 2015-06-15 527.20001
#> 2128 2015-06-16 528.15002
#> 2129 2015-06-17 529.26001
#> 2130 2015-06-18 536.72998
#> 2131 2015-06-19 536.69000
#> 2132 2015-06-22 538.19000
#> 2133 2015-06-23 540.47998
#> 2134 2015-06-24 537.84003
#> 2135 2015-06-25 535.22998
#> 2136 2015-06-26 531.69000
#> 2137 2015-06-29 521.52002
#> 2138 2015-06-30 520.51001
#> 2139 2015-07-01 521.84003
#> 2140 2015-07-02 523.40002
#> 2141 2015-07-06 522.85999
#> 2142 2015-07-07 525.02002
#> 2143 2015-07-08 516.83002
#> 2144 2015-07-09 520.67999
#> 2145 2015-07-10 530.13000
#> 2146 2015-07-13 546.54999
#> 2147 2015-07-14 561.09998
#> 2148 2015-07-15 560.21997
#> 2149 2015-07-16 579.84998
#> 2150 2015-07-17 672.92999
#> 2151 2015-07-20 663.02002
#> 2152 2015-07-21 662.29999
#> 2153 2015-07-22 662.09998
#> 2154 2015-07-23 644.28003
#> 2155 2015-07-24 623.56000
#> 2156 2015-07-27 627.26001
#> 2157 2015-07-28 628.00000
#> 2158 2015-07-29 631.92999
#> 2159 2015-07-30 632.59003
#> 2160 2015-07-31 625.60999
#> 2161 2015-08-03 631.21002
#> 2162 2015-08-04 629.25000
#> 2163 2015-08-05 643.78003
#> 2164 2015-08-06 642.67999
#> 2165 2015-08-07 635.29999
#> 2166 2015-08-10 633.72998
#> 2167 2015-08-11 660.78003
#> 2168 2015-08-12 659.56000
#> 2169 2015-08-13 656.45001
#> 2170 2015-08-14 657.12000
#> 2171 2015-08-17 660.87000
#> 2172 2015-08-18 656.13000
#> 2173 2015-08-19 660.90002
#> 2174 2015-08-20 646.83002
#> 2175 2015-08-21 612.47998
#> 2176 2015-08-24 589.60999
#> 2177 2015-08-25 582.06000
#> 2178 2015-08-26 628.62000
#> 2179 2015-08-27 637.60999
#> 2180 2015-08-28 630.38000
#> 2181 2015-08-31 618.25000
#> 2182 2015-09-01 597.78998
#> 2183 2015-09-02 614.34003
#> 2184 2015-09-03 606.25000
#> 2185 2015-09-04 600.70001
#> 2186 2015-09-08 614.65997
#> 2187 2015-09-09 612.71997
#> 2188 2015-09-10 621.34998
#> 2189 2015-09-11 625.77002
#> 2190 2015-09-14 623.23999
#> 2191 2015-09-15 635.14001
#> 2192 2015-09-16 635.97998
#> 2193 2015-09-17 642.90002
#> 2194 2015-09-18 629.25000
#> 2195 2015-09-21 635.44000
#> 2196 2015-09-22 622.69000
#> 2197 2015-09-23 622.35999
#> 2198 2015-09-24 625.79999
#> 2199 2015-09-25 611.96997
#> 2200 2015-09-28 594.89001
#> 2201 2015-09-29 594.96997
#> 2202 2015-09-30 608.41998
#> 2203 2015-10-01 611.28998
#> 2204 2015-10-02 626.90997
#> 2205 2015-10-05 641.46997
#> 2206 2015-10-06 645.44000
#> 2207 2015-10-07 642.35999
#> 2208 2015-10-08 639.15997
#> 2209 2015-10-09 643.60999
#> 2210 2015-10-12 646.66998
#> 2211 2015-10-13 652.29999
#> 2212 2015-10-14 651.15997
#> 2213 2015-10-15 661.73999
#> 2214 2015-10-16 662.20001
#> 2215 2015-10-19 666.09998
#> 2216 2015-10-20 650.28003
#> 2217 2015-10-21 642.60999
#> 2218 2015-10-22 651.78998
#> 2219 2015-10-23 702.00000
#> 2220 2015-10-26 712.78003
#> 2221 2015-10-27 708.48999
#> 2222 2015-10-28 712.95001
#> 2223 2015-10-29 716.91998
#> 2224 2015-10-30 710.81000
#> 2225 2015-11-02 721.10999
#> 2226 2015-11-03 722.15997
#> 2227 2015-11-04 728.10999
#> 2228 2015-11-05 731.25000
#> 2229 2015-11-06 733.76001
#> 2230 2015-11-09 724.89001
#> 2231 2015-11-10 728.32001
#> 2232 2015-11-11 735.40002
#> 2233 2015-11-12 731.22998
#> 2234 2015-11-13 717.00000
#> 2235 2015-11-16 728.96002
#> 2236 2015-11-17 725.29999
#> 2237 2015-11-18 740.00000
#> 2238 2015-11-19 738.40997
#> 2239 2015-11-20 756.59998
#> 2240 2015-11-23 755.97998
#> 2241 2015-11-24 748.28003
#> 2242 2015-11-25 748.15002
#> 2243 2015-11-27 750.26001
#> 2244 2015-11-30 742.59998
#> 2245 2015-12-01 767.03998
#> 2246 2015-12-02 762.38000
#> 2247 2015-12-03 752.53998
#> 2248 2015-12-04 766.81000
#> 2249 2015-12-07 763.25000
#> 2250 2015-12-08 762.37000
#> 2251 2015-12-09 751.60999
#> 2252 2015-12-10 749.46002
#> 2253 2015-12-11 738.87000
#> 2254 2015-12-14 747.77002
#> 2255 2015-12-15 743.40002
#> 2256 2015-12-16 758.09003
#> 2257 2015-12-17 749.42999
#> 2258 2015-12-18 739.31000
#> 2259 2015-12-21 747.77002
#> 2260 2015-12-22 750.00000
#> 2261 2015-12-23 750.31000
#> 2262 2015-12-24 748.40002
#> 2263 2015-12-28 762.51001
#> 2264 2015-12-29 776.59998
#> 2265 2015-12-30 771.00000
#> 2266 2015-12-31 758.88000
#> 2267 2016-01-04 741.84003
#> 2268 2016-01-05 742.58002
#> 2269 2016-01-06 743.62000
#> 2270 2016-01-07 726.39001
#> 2271 2016-01-08 714.46997
#> 2272 2016-01-11 716.03003
#> 2273 2016-01-12 726.07001
#> 2274 2016-01-13 700.56000
#> 2275 2016-01-14 714.71997
#> 2276 2016-01-15 694.45001
#> 2277 2016-01-19 701.78998
#> 2278 2016-01-20 698.45001
#> 2279 2016-01-21 706.59003
#> 2280 2016-01-22 725.25000
#> 2281 2016-01-25 711.66998
#> 2282 2016-01-26 713.03998
#> 2283 2016-01-27 699.98999
#> 2284 2016-01-28 730.96002
#> 2285 2016-01-29 742.95001
#> 2286 2016-02-01 752.00000
#> 2287 2016-02-02 764.65002
#> 2288 2016-02-03 726.95001
#> 2289 2016-02-04 708.01001
#> 2290 2016-02-05 683.57001
#> 2291 2016-02-08 682.73999
#> 2292 2016-02-09 678.10999
#> 2293 2016-02-10 684.12000
#> 2294 2016-02-11 683.10999
#> 2295 2016-02-12 682.40002
#> 2296 2016-02-16 691.00000
#> 2297 2016-02-17 708.40002
#> 2298 2016-02-18 697.34998
#> 2299 2016-02-19 700.90997
#> 2300 2016-02-22 706.46002
#> 2301 2016-02-23 695.84998
#> 2302 2016-02-24 699.56000
#> 2303 2016-02-25 705.75000
#> 2304 2016-02-26 705.07001
#> 2305 2016-02-29 697.77002
#> 2306 2016-03-01 718.81000
#> 2307 2016-03-02 718.84998
#> 2308 2016-03-03 712.41998
#> 2309 2016-03-04 710.89001
#> 2310 2016-03-07 695.15997
#> 2311 2016-03-08 693.96997
#> 2312 2016-03-09 705.23999
#> 2313 2016-03-10 712.82001
#> 2314 2016-03-11 726.82001
#> 2315 2016-03-14 730.48999
#> 2316 2016-03-15 728.33002
#> 2317 2016-03-16 736.09003
#> 2318 2016-03-17 737.78003
#> 2319 2016-03-18 737.59998
#> 2320 2016-03-21 742.09003
#> 2321 2016-03-22 740.75000
#> 2322 2016-03-23 738.06000
#> 2323 2016-03-24 735.29999
#> 2324 2016-03-28 733.53003
#> 2325 2016-03-29 744.77002
#> 2326 2016-03-30 750.53003
#> 2327 2016-03-31 744.95001
#> 2328 2016-04-01 749.90997
#> 2329 2016-04-04 745.28998
#> 2330 2016-04-05 737.79999
#> 2331 2016-04-06 745.69000
#> 2332 2016-04-07 740.28003
#> 2333 2016-04-08 739.15002
#> 2334 2016-04-11 736.09998
#> 2335 2016-04-12 743.09003
#> 2336 2016-04-13 751.71997
#> 2337 2016-04-14 753.20001
#> 2338 2016-04-15 759.00000
#> 2339 2016-04-18 766.60999
#> 2340 2016-04-19 753.92999
#> 2341 2016-04-20 752.66998
#> 2342 2016-04-21 759.14001
#> 2343 2016-04-22 718.77002
#> 2344 2016-04-25 723.15002
#> 2345 2016-04-26 708.14001
#> 2346 2016-04-27 705.84003
#> 2347 2016-04-28 691.02002
#> 2348 2016-04-29 693.01001
#> 2349 2016-05-02 698.21002
#> 2350 2016-05-03 692.35999
#> 2351 2016-05-04 695.70001
#> 2352 2016-05-05 701.42999
#> 2353 2016-05-06 711.12000
#> 2354 2016-05-09 712.90002
#> 2355 2016-05-10 723.17999
#> 2356 2016-05-11 715.28998
#> 2357 2016-05-12 713.31000
#> 2358 2016-05-13 710.83002
#> 2359 2016-05-16 716.48999
#> 2360 2016-05-17 706.22998
#> 2361 2016-05-18 706.63000
#> 2362 2016-05-19 700.32001
#> 2363 2016-05-20 709.73999
#> 2364 2016-05-23 704.23999
#> 2365 2016-05-24 720.09003
#> 2366 2016-05-25 725.27002
#> 2367 2016-05-26 724.12000
#> 2368 2016-05-27 732.65997
#> 2369 2016-05-31 735.71997
#> 2370 2016-06-01 734.15002
#> 2371 2016-06-02 730.40002
#> 2372 2016-06-03 722.34003
#> 2373 2016-06-06 716.54999
#> 2374 2016-06-07 716.65002
#> 2375 2016-06-08 728.28003
#> 2376 2016-06-09 728.58002
#> 2377 2016-06-10 719.40997
#> 2378 2016-06-13 718.35999
#> 2379 2016-06-14 718.27002
#> 2380 2016-06-15 718.91998
#> 2381 2016-06-16 710.35999
#> 2382 2016-06-17 691.71997
#> 2383 2016-06-20 693.71002
#> 2384 2016-06-21 695.94000
#> 2385 2016-06-22 697.46002
#> 2386 2016-06-23 701.87000
#> 2387 2016-06-24 675.21997
#> 2388 2016-06-27 668.26001
#> 2389 2016-06-28 680.03998
#> 2390 2016-06-29 684.10999
#> 2391 2016-06-30 692.09998
#> 2392 2016-07-01 699.21002
#> 2393 2016-07-05 694.95001
#> 2394 2016-07-06 697.77002
#> 2395 2016-07-07 695.35999
#> 2396 2016-07-08 705.63000
#> 2397 2016-07-11 715.09003
#> 2398 2016-07-12 720.64001
#> 2399 2016-07-13 716.97998
#> 2400 2016-07-14 720.95001
#> 2401 2016-07-15 719.84998
#> 2402 2016-07-18 733.78003
#> 2403 2016-07-19 736.96002
#> 2404 2016-07-20 741.19000
#> 2405 2016-07-21 738.63000
#> 2406 2016-07-22 742.73999
#> 2407 2016-07-25 739.77002
#> 2408 2016-07-26 738.41998
#> 2409 2016-07-27 741.77002
#> 2410 2016-07-28 745.90997
#> 2411 2016-07-29 768.78998
#> 2412 2016-08-01 772.88000
#> 2413 2016-08-02 771.07001
#> 2414 2016-08-03 773.17999
#> 2415 2016-08-04 771.60999
#> 2416 2016-08-05 782.21997
#> 2417 2016-08-08 781.76001
#> 2418 2016-08-09 784.26001
#> 2419 2016-08-10 784.67999
#> 2420 2016-08-11 784.84998
#> 2421 2016-08-12 783.21997
#> 2422 2016-08-15 782.44000
#> 2423 2016-08-16 777.14001
#> 2424 2016-08-17 779.90997
#> 2425 2016-08-18 777.50000
#> 2426 2016-08-19 775.41998
#> 2427 2016-08-22 772.15002
#> 2428 2016-08-23 772.08002
#> 2429 2016-08-24 769.64001
#> 2430 2016-08-25 769.40997
#> 2431 2016-08-26 769.53998
#> 2432 2016-08-29 772.15002
#> 2433 2016-08-30 769.09003
#> 2434 2016-08-31 767.04999
#> 2435 2016-09-01 768.78003
#> 2436 2016-09-02 771.46002
#> 2437 2016-09-06 780.08002
#> 2438 2016-09-07 780.34998
#> 2439 2016-09-08 775.32001
#> 2440 2016-09-09 759.65997
#> 2441 2016-09-12 769.02002
#> 2442 2016-09-13 759.69000
#> 2443 2016-09-14 762.48999
#> 2444 2016-09-15 771.76001
#> 2445 2016-09-16 768.88000
#> 2446 2016-09-19 765.70001
#> 2447 2016-09-20 771.40997
#> 2448 2016-09-21 776.21997
#> 2449 2016-09-22 787.21002
#> 2450 2016-09-23 786.90002
#> 2451 2016-09-26 774.21002
#> 2452 2016-09-27 783.01001
#> 2453 2016-09-28 781.56000
#> 2454 2016-09-29 775.01001
#> 2455 2016-09-30 777.28998
#> 2456 2016-10-03 772.56000
#> 2457 2016-10-04 776.42999
#> 2458 2016-10-05 776.46997
#> 2459 2016-10-06 776.85999
#> 2460 2016-10-07 775.08002
#> 2461 2016-10-10 785.94000
#> 2462 2016-10-11 783.07001
#> 2463 2016-10-12 786.14001
#> 2464 2016-10-13 778.19000
#> 2465 2016-10-14 778.53003
#> 2466 2016-10-17 779.96002
#> 2467 2016-10-18 795.26001
#> 2468 2016-10-19 801.50000
#> 2469 2016-10-20 796.96997
#> 2470 2016-10-21 799.37000
#> 2471 2016-10-24 813.10999
#> 2472 2016-10-25 807.66998
#> 2473 2016-10-26 799.07001
#> 2474 2016-10-27 795.34998
#> 2475 2016-10-28 795.37000
#> 2476 2016-10-31 784.53998
#> 2477 2016-11-01 783.60999
#> 2478 2016-11-02 768.70001
#> 2479 2016-11-03 762.13000
#> 2480 2016-11-04 762.02002
#> 2481 2016-11-07 782.52002
#> 2482 2016-11-08 790.51001
#> 2483 2016-11-09 785.31000
#> 2484 2016-11-10 762.56000
#> 2485 2016-11-11 754.02002
#> 2486 2016-11-14 736.08002
#> 2487 2016-11-15 758.48999
#> 2488 2016-11-16 764.47998
#> 2489 2016-11-17 771.22998
#> 2490 2016-11-18 760.53998
#> 2491 2016-11-21 769.20001
#> 2492 2016-11-22 768.27002
#> 2493 2016-11-23 760.98999
#> 2494 2016-11-25 761.67999
#> 2495 2016-11-28 768.23999
#> 2496 2016-11-29 770.84003
#> 2497 2016-11-30 758.03998
#> 2498 2016-12-01 747.91998
#> 2499 2016-12-02 750.50000
#> 2500 2016-12-05 762.52002
#> 2501 2016-12-06 759.10999
#> 2502 2016-12-07 771.19000
#> 2503 2016-12-08 776.41998
#> 2504 2016-12-09 789.28998
#> 2505 2016-12-12 789.27002
#> 2506 2016-12-13 796.09998
#> 2507 2016-12-14 797.07001
#> 2508 2016-12-15 797.84998
#> 2509 2016-12-16 790.79999
#> 2510 2016-12-19 794.20001
#> 2511 2016-12-20 796.41998
#> 2512 2016-12-21 794.56000
#> 2513 2016-12-22 791.26001
#> 2514 2016-12-23 789.90997
#> 2515 2016-12-27 791.54999
#> 2516 2016-12-28 785.04999
#> 2517 2016-12-29 782.78998
#> 2518 2016-12-30 771.82001
#> 2519 2017-01-03 786.14001
#> 2520 2017-01-04 786.90002
#> 2521 2017-01-05 794.02002
#> 2522 2017-01-06 806.15002
#> 2523 2017-01-09 806.65002
#> 2524 2017-01-10 804.78998
#> 2525 2017-01-11 807.90997
#> 2526 2017-01-12 806.35999
#> 2527 2017-01-13 807.88000
#> 2528 2017-01-17 804.60999
#> 2529 2017-01-18 806.07001
#> 2530 2017-01-19 802.17499
#> 2531 2017-01-20 805.02002
#> 2532 2017-01-23 819.31000
#> 2533 2017-01-24 823.87000
#> 2534 2017-01-25 835.66998
#> 2535 2017-01-26 832.15002
#> 2536 2017-01-27 823.31000
#> 2537 2017-01-30 802.32001
#> 2538 2017-01-31 796.78998
#> 2539 2017-02-01 795.69501
#> 2540 2017-02-02 798.53003
#> 2541 2017-02-03 801.48999
#> 2542 2017-02-06 801.34003
#> 2543 2017-02-07 806.96997
#> 2544 2017-02-08 808.38000
#> 2545 2017-02-09 809.56000
#> 2546 2017-02-10 813.66998
#> 2547 2017-02-13 819.23999
#> 2548 2017-02-14 820.45001
#> 2549 2017-02-15 818.97998
#> 2550 2017-02-16 824.15997
#> 2551 2017-02-17 828.07001
#> 2552 2017-02-21 831.65997
#> 2553 2017-02-22 830.76001
#> 2554 2017-02-23 831.33002
#> 2555 2017-02-24 828.64001
#> 2556 2017-02-27 829.28003
#> 2557 2017-02-28 823.21002
#> 2558 2017-03-01 835.23999
#> 2559 2017-03-02 830.63000
#> 2560 2017-03-03 829.08002
#> 2561 2017-03-06 827.78003
#> 2562 2017-03-07 831.90997
#> 2563 2017-03-08 835.37000
#> 2564 2017-03-09 838.67999
#> 2565 2017-03-10 843.25000
#> 2566 2017-03-13 845.53998
#> 2567 2017-03-14 845.62000
#> 2568 2017-03-15 847.20001
#> 2569 2017-03-16 848.78003
#> 2570 2017-03-17 852.12000
#> 2571 2017-03-20 848.40002
#> 2572 2017-03-21 830.46002
#> 2573 2017-03-22 829.59003
#> 2574 2017-03-23 817.58002
#> 2575 2017-03-24 814.42999
#> 2576 2017-03-27 819.51001
#> 2577 2017-03-28 820.91998
#> 2578 2017-03-29 831.40997
#> 2579 2017-03-30 831.50000
#> 2580 2017-03-31 829.56000
#> 2581 2017-04-03 838.54999
#> 2582 2017-04-04 834.57001
#> 2583 2017-04-05 831.40997
#> 2584 2017-04-06 827.88000
#> 2585 2017-04-07 824.66998
#> 2586 2017-04-10 824.72998
#> 2587 2017-04-11 823.34998
#> 2588 2017-04-12 824.32001
#> 2589 2017-04-13 823.56000
#> 2590 2017-04-17 837.16998
#> 2591 2017-04-18 836.82001
#> 2592 2017-04-19 838.21002
#> 2593 2017-04-20 841.65002
#> 2594 2017-04-21 843.19000
#> 2595 2017-04-24 862.76001
#> 2596 2017-04-25 872.29999
#> 2597 2017-04-26 871.72998
#> 2598 2017-04-27 874.25000
#> 2599 2017-04-28 905.96002
#> 2600 2017-05-01 912.57001
#> 2601 2017-05-02 916.44000
#> 2602 2017-05-03 927.03998
#> 2603 2017-05-04 931.65997
#> 2604 2017-05-05 927.13000
#> 2605 2017-05-08 934.29999
#> 2606 2017-05-09 932.16998
#> 2607 2017-05-10 928.78003
#> 2608 2017-05-11 930.59998
#> 2609 2017-05-12 932.21997
#> 2610 2017-05-15 937.08002
#> 2611 2017-05-16 943.00000
#> 2612 2017-05-17 919.62000
#> 2613 2017-05-18 930.23999
#> 2614 2017-05-19 934.01001
#> 2615 2017-05-22 941.85999
#> 2616 2017-05-23 948.82001
#> 2617 2017-05-24 954.96002
#> 2618 2017-05-25 969.53998
#> 2619 2017-05-26 971.46997
#> 2620 2017-05-30 975.88000
#> 2621 2017-05-31 964.85999
#> 2622 2017-06-01 966.95001
#> 2623 2017-06-02 975.59998
#> 2624 2017-06-05 983.67999
#> 2625 2017-06-06 976.57001
#> 2626 2017-06-07 980.94000
#> 2627 2017-06-08 983.40997
#> 2628 2017-06-09 949.83002
#> 2629 2017-06-12 942.90002
#> 2630 2017-06-13 953.40002
#> 2631 2017-06-14 950.76001
#> 2632 2017-06-15 942.31000
#> 2633 2017-06-16 939.78003
#> 2634 2017-06-19 957.37000
#> 2635 2017-06-20 950.63000
#> 2636 2017-06-21 959.45001
#> 2637 2017-06-22 957.09003
#> 2638 2017-06-23 965.59003
#> 2639 2017-06-26 952.27002
#> 2640 2017-06-27 927.33002
#> 2641 2017-06-28 940.48999
#> 2642 2017-06-29 917.78998
#> 2643 2017-06-30 908.72998
#> 2644 2017-07-03 898.70001
#> 2645 2017-07-05 911.71002
#> 2646 2017-07-06 906.69000
#> 2647 2017-07-07 918.59003
#> 2648 2017-07-10 928.79999
#> 2649 2017-07-11 930.09003
#> 2650 2017-07-12 943.83002
#> 2651 2017-07-13 947.15997
#> 2652 2017-07-14 955.98999
#> 2653 2017-07-17 953.41998
#> 2654 2017-07-18 965.40002
#> 2655 2017-07-19 970.89001
#> 2656 2017-07-20 968.15002
#> 2657 2017-07-21 972.91998
#> 2658 2017-07-24 980.34003
#> 2659 2017-07-25 950.70001
#> 2660 2017-07-26 947.79999
#> 2661 2017-07-27 934.09003
#> 2662 2017-07-28 941.53003
#> 2663 2017-07-31 930.50000
#> 2664 2017-08-01 930.83002
#> 2665 2017-08-02 930.39001
#> 2666 2017-08-03 923.65002
#> 2667 2017-08-04 927.96002
#> 2668 2017-08-07 929.35999
#> 2669 2017-08-08 926.78998
#> 2670 2017-08-09 922.90002
#> 2671 2017-08-10 907.23999
#> 2672 2017-08-11 914.39001
#> 2673 2017-08-14 922.66998
#> 2674 2017-08-15 922.21997
#> 2675 2017-08-16 926.96002
#> 2676 2017-08-17 910.97998
#> 2677 2017-08-18 910.66998
#> 2678 2017-08-21 906.65997
#> 2679 2017-08-22 924.69000
#> 2680 2017-08-23 927.00000
#> 2681 2017-08-24 921.28003
#> 2682 2017-08-25 915.89001
#> 2683 2017-08-28 913.81000
#> 2684 2017-08-29 921.28998
#> 2685 2017-08-30 929.57001
#> 2686 2017-08-31 939.33002
#> 2687 2017-09-01 937.34003
#> 2688 2017-09-05 928.45001
#> 2689 2017-09-06 927.81000
#> 2690 2017-09-07 935.95001
#> 2691 2017-09-08 926.50000
#> 2692 2017-09-11 929.08002
#> 2693 2017-09-12 932.07001
#> 2694 2017-09-13 935.09003
#> 2695 2017-09-14 925.10999
#> 2696 2017-09-15 920.28998
#> 2697 2017-09-18 915.00000
#> 2698 2017-09-19 921.81000
#> 2699 2017-09-20 931.58002
#> 2700 2017-09-21 932.45001
#> 2701 2017-09-22 928.53003
#> 2702 2017-09-25 920.96997
#> 2703 2017-09-26 924.85999
#> 2704 2017-09-27 944.48999
#> 2705 2017-09-28 949.50000
#> 2706 2017-09-29 959.10999
#> 2707 2017-10-02 953.27002
#> 2708 2017-10-03 957.78998
#> 2709 2017-10-04 951.67999
#> 2710 2017-10-05 969.96002
#> 2711 2017-10-06 978.89001
#> 2712 2017-10-09 977.00000
#> 2713 2017-10-10 972.59998
#> 2714 2017-10-11 989.25000
#> 2715 2017-10-12 987.83002
#> 2716 2017-10-13 989.67999
#> 2717 2017-10-16 992.00000
#> 2718 2017-10-17 992.17999
#> 2719 2017-10-18 992.81000
#> 2720 2017-10-19 984.45001
#> 2721 2017-10-20 988.20001
#> 2722 2017-10-23 968.45001
#> 2723 2017-10-24 970.53998
#> 2724 2017-10-25 973.33002
#> 2725 2017-10-26 972.56000
#> 2726 2017-10-27 1019.27002
#> 2727 2017-10-30 1017.10999
#> 2728 2017-10-31 1016.64001
#> 2729 2017-11-01 1025.50000
#> 2730 2017-11-02 1025.57996
#> 2731 2017-11-03 1032.47998
#> 2732 2017-11-06 1025.90002
#> 2733 2017-11-07 1033.32996
#> 2734 2017-11-08 1039.84998
#> 2735 2017-11-09 1031.26001
#> 2736 2017-11-10 1028.06995
#> 2737 2017-11-13 1025.75000
#> 2738 2017-11-14 1026.00000
#> 2739 2017-11-15 1020.90997
#> 2740 2017-11-16 1032.50000
#> 2741 2017-11-17 1019.09003
#> 2742 2017-11-20 1018.38000
#> 2743 2017-11-21 1034.48999
#> 2744 2017-11-22 1035.95996
#> 2745 2017-11-24 1040.60999
#> 2746 2017-11-27 1054.20996
#> 2747 2017-11-28 1047.41003
#> 2748 2017-11-29 1021.65997
#> 2749 2017-11-30 1021.40997
#> 2750 2017-12-01 1010.16998
#> 2751 2017-12-04 998.67999
#> 2752 2017-12-05 1005.15002
#> 2753 2017-12-06 1018.38000
#> 2754 2017-12-07 1030.93005
#> 2755 2017-12-08 1037.05005
#> 2756 2017-12-11 1041.09998
#> 2757 2017-12-12 1040.47998
#> 2758 2017-12-13 1040.60999
#> 2759 2017-12-14 1049.15002
#> 2760 2017-12-15 1064.18994
#> 2761 2017-12-18 1077.14001
#> 2762 2017-12-19 1070.68005
#> 2763 2017-12-20 1064.94995
#> 2764 2017-12-21 1063.63000
#> 2765 2017-12-22 1060.12000
#> 2766 2017-12-26 1056.73999
#> 2767 2017-12-27 1049.37000
#> 2768 2017-12-28 1048.14001
#> 2769 2017-12-29 1046.40002
#> 2770 2018-01-02 1065.00000
#> 2771 2018-01-03 1082.47998
#> 2772 2018-01-04 1086.40002
#> 2773 2018-01-05 1102.22998
#> 2774 2018-01-08 1106.93994
#> 2775 2018-01-09 1106.26001
#> 2776 2018-01-10 1102.60999
#> 2777 2018-01-11 1105.52002
#> 2778 2018-01-12 1122.26001
#> 2779 2018-01-16 1121.76001
#> 2780 2018-01-17 1131.97998
#> 2781 2018-01-18 1129.79004
#> 2782 2018-01-19 1137.51001
#> 2783 2018-01-22 1155.81006
#> 2784 2018-01-23 1169.96997
#> 2785 2018-01-24 1164.23999
#> 2786 2018-01-25 1170.37000
#> 2787 2018-01-26 1175.83997
#> 2788 2018-01-29 1175.57996
#> 2789 2018-01-30 1163.68994
#> 2790 2018-01-31 1169.93994
#> 2791 2018-02-01 1167.69995
#> 2792 2018-02-02 1111.90002
#> 2793 2018-02-05 1055.80005
#> 2794 2018-02-06 1080.59998
#> 2795 2018-02-07 1048.57996
#> 2796 2018-02-08 1001.52002
#> 2797 2018-02-09 1037.78003
#> 2798 2018-02-12 1051.93994
#> 2799 2018-02-13 1052.09998
#> 2800 2018-02-14 1069.69995
#> 2801 2018-02-15 1089.52002
#> 2802 2018-02-16 1094.80005
#> 2803 2018-02-20 1102.45996
#> 2804 2018-02-21 1111.33997
#> 2805 2018-02-22 1106.63000
#> 2806 2018-02-23 1126.79004
#> 2807 2018-02-26 1143.75000
#> 2808 2018-02-27 1118.29004
#> 2809 2018-02-28 1104.72998
#> 2810 2018-03-01 1069.52002
#> 2811 2018-03-02 1078.92004
#> 2812 2018-03-05 1090.93005
#> 2813 2018-03-06 1095.06006
#> 2814 2018-03-07 1109.64001
#> 2815 2018-03-08 1126.00000
#> 2816 2018-03-09 1160.04004
#> 2817 2018-03-12 1164.50000
#> 2818 2018-03-13 1138.17004
#> 2819 2018-03-14 1149.48999
#> 2820 2018-03-15 1149.57996
#> 2821 2018-03-16 1135.72998
#> 2822 2018-03-19 1099.81995
#> 2823 2018-03-20 1097.70996
#> 2824 2018-03-21 1090.88000
#> 2825 2018-03-22 1049.07996
#> 2826 2018-03-23 1021.57001
#> 2827 2018-03-26 1053.20996
#> 2828 2018-03-27 1005.09998
#> 2829 2018-03-28 1004.56000
#> 2830 2018-03-29 1031.79004
#> 2831 2018-04-02 1006.46997
#> 2832 2018-04-03 1013.40997
#> 2833 2018-04-04 1025.14001
#> 2834 2018-04-05 1027.81006
#> 2835 2018-04-06 1007.03998
#> 2836 2018-04-09 1015.45001
#> 2837 2018-04-10 1031.64001
#> 2838 2018-04-11 1019.96997
#> 2839 2018-04-12 1032.51001
#> 2840 2018-04-13 1029.27002
#> 2841 2018-04-16 1037.97998
#> 2842 2018-04-17 1074.16003
#> 2843 2018-04-18 1072.07996
#> 2844 2018-04-19 1087.69995
#> 2845 2018-04-20 1072.95996
#> 2846 2018-04-23 1067.44995
#> 2847 2018-04-24 1019.97998
#> 2848 2018-04-25 1021.17999
#> 2849 2018-04-26 1040.04004
#> 2850 2018-04-27 1030.05005
#> 2851 2018-04-30 1017.33002
#> 2852 2018-05-01 1037.31006
#> 2853 2018-05-02 1024.38000
#> 2854 2018-05-03 1023.71997
#> 2855 2018-05-04 1048.20996
#> 2856 2018-05-07 1054.79004
#> 2857 2018-05-08 1053.91003
#> 2858 2018-05-09 1082.76001
#> 2859 2018-05-10 1097.56995
#> 2860 2018-05-11 1098.26001
#> 2861 2018-05-14 1100.19995
#> 2862 2018-05-15 1079.22998
#> 2863 2018-05-16 1081.77002
#> 2864 2018-05-17 1078.58997
#> 2865 2018-05-18 1066.35999
#> 2866 2018-05-21 1079.57996
#> 2867 2018-05-22 1069.72998
#> 2868 2018-05-23 1079.68994
#> 2869 2018-05-24 1079.23999
#> 2870 2018-05-25 1075.66003
#> 2871 2018-05-29 1060.31995
#> 2872 2018-05-30 1067.80005
#> 2873 2018-05-31 1084.98999
#> 2874 2018-06-01 1119.50000
#> 2875 2018-06-04 1139.29004
#> 2876 2018-06-05 1139.66003
#> 2877 2018-06-06 1136.88000
#> 2878 2018-06-07 1123.85999
#> 2879 2018-06-08 1120.87000
#> 2880 2018-06-11 1129.98999
#> 2881 2018-06-12 1139.31995
#> 2882 2018-06-13 1134.79004
#> 2883 2018-06-14 1152.12000
#> 2884 2018-06-15 1152.26001
#> 2885 2018-06-18 1173.45996
#> 2886 2018-06-19 1168.06006
#> 2887 2018-06-20 1169.83997
#> 2888 2018-06-21 1157.66003
#> 2889 2018-06-22 1155.47998
#> 2890 2018-06-25 1124.81006
#> 2891 2018-06-26 1118.45996
#> 2892 2018-06-27 1103.97998
#> 2893 2018-06-28 1114.21997
#> 2894 2018-06-29 1115.65002
#> 2895 2018-07-02 1127.45996
#> 2896 2018-07-03 1102.89001
#> 2897 2018-07-05 1124.27002
#> 2898 2018-07-06 1140.17004
#> 2899 2018-07-09 1154.05005
#> 2900 2018-07-10 1152.83997
#> 2901 2018-07-11 1153.90002
#> 2902 2018-07-12 1183.47998
#> 2903 2018-07-13 1188.81995
#> 2904 2018-07-16 1183.85999
#> 2905 2018-07-17 1198.80005
#> 2906 2018-07-18 1195.88000
#> 2907 2018-07-19 1186.95996
#> 2908 2018-07-20 1184.91003
#> 2909 2018-07-23 1205.50000
#> 2910 2018-07-24 1248.07996
#> 2911 2018-07-25 1263.69995
#> 2912 2018-07-26 1268.32996
#> 2913 2018-07-27 1238.50000
#> 2914 2018-07-30 1219.73999
#> 2915 2018-07-31 1217.26001
#> 2916 2018-08-01 1220.01001
#> 2917 2018-08-02 1226.15002
#> 2918 2018-08-03 1223.70996
#> 2919 2018-08-06 1224.77002
#> 2920 2018-08-07 1242.21997
#> 2921 2018-08-08 1245.60999
#> 2922 2018-08-09 1249.09998
#> 2923 2018-08-10 1237.60999
#> 2924 2018-08-13 1235.01001
#> 2925 2018-08-14 1242.09998
#> 2926 2018-08-15 1214.38000
#> 2927 2018-08-16 1206.48999
#> 2928 2018-08-17 1200.95996
#> 2929 2018-08-20 1207.77002
#> 2930 2018-08-21 1201.62000
#> 2931 2018-08-22 1207.32996
#> 2932 2018-08-23 1205.38000
#> 2933 2018-08-24 1220.65002
#> 2934 2018-08-27 1241.81995
#> 2935 2018-08-28 1231.15002
#> 2936 2018-08-29 1249.30005
#> 2937 2018-08-30 1239.12000
#> 2938 2018-08-31 1218.18994
#> 2939 2018-09-04 1197.00000
#> 2940 2018-09-05 1186.47998
#> 2941 2018-09-06 1171.43994
#> 2942 2018-09-07 1164.82996
#> 2943 2018-09-10 1164.64001
#> 2944 2018-09-11 1177.35999
#> 2945 2018-09-12 1162.81995
#> 2946 2018-09-13 1175.32996
#> 2947 2018-09-14 1172.53003
#> 2948 2018-09-17 1156.05005
#> 2949 2018-09-18 1161.21997
#> 2950 2018-09-19 1171.08997
#> 2951 2018-09-20 1186.87000
#> 2952 2018-09-21 1166.08997
#> 2953 2018-09-24 1173.37000
#> 2954 2018-09-25 1184.65002
#> 2955 2018-09-26 1180.48999
#> 2956 2018-09-27 1194.64001
#> 2957 2018-09-28 1193.46997
#> 2958 2018-10-01 1195.31006
#> 2959 2018-10-02 1200.10999
#> 2960 2018-10-03 1202.94995
#> 2961 2018-10-04 1168.18994
#> 2962 2018-10-05 1157.34998
#> 2963 2018-10-08 1148.96997
#> 2964 2018-10-09 1138.81995
#> 2965 2018-10-10 1081.21997
#> 2966 2018-10-11 1079.31995
#> 2967 2018-10-12 1110.07996
#> 2968 2018-10-15 1092.25000
#> 2969 2018-10-16 1121.28003
#> 2970 2018-10-17 1115.68994
#> 2971 2018-10-18 1087.96997
#> 2972 2018-10-19 1096.45996
#> 2973 2018-10-22 1101.16003
#> 2974 2018-10-23 1103.68994
#> 2975 2018-10-24 1050.70996
#> 2976 2018-10-25 1095.56995
#> 2977 2018-10-26 1071.46997
#> 2978 2018-10-29 1020.08002
#> 2979 2018-10-30 1036.20996
#> 2980 2018-10-31 1076.77002
#> 2981 2018-11-01 1070.00000
#> 2982 2018-11-02 1057.79004
#> 2983 2018-11-05 1040.08997
#> 2984 2018-11-06 1055.81006
#> 2985 2018-11-07 1093.39001
#> 2986 2018-11-08 1082.40002
#> 2987 2018-11-09 1066.15002
#> 2988 2018-11-12 1038.63000
#> 2989 2018-11-13 1036.05005
#> 2990 2018-11-14 1043.66003
#> 2991 2018-11-15 1064.70996
#> 2992 2018-11-16 1061.48999
#> 2993 2018-11-19 1020.00000
#> 2994 2018-11-20 1025.76001
#> 2995 2018-11-21 1037.60999
#> 2996 2018-11-23 1023.88000
#> 2997 2018-11-26 1048.62000
#> 2998 2018-11-27 1044.41003
#> 2999 2018-11-28 1086.22998
#> 3000 2018-11-29 1088.30005
#> 3001 2018-11-30 1094.43005
#> 3002 2018-12-03 1106.43005
#> 3003 2018-12-04 1050.81995
#> 3004 2018-12-06 1068.72998
#> 3005 2018-12-07 1036.57996
#> 3006 2018-12-10 1039.55005
#> 3007 2018-12-11 1051.75000
#> 3008 2018-12-12 1063.68005
#> 3009 2018-12-13 1061.90002
#> 3010 2018-12-14 1042.09998
#> 3011 2018-12-17 1016.53003
#> 3012 2018-12-18 1028.70996
#> 3013 2018-12-19 1023.01001
#> 3014 2018-12-20 1009.40997
#> 3015 2018-12-21 979.53998
#> 3016 2018-12-24 976.21997
#> 3017 2018-12-26 1039.45996
#> 3018 2018-12-27 1043.88000
#> 3019 2018-12-28 1037.07996
#> 3020 2018-12-31 1035.60999
#> 3021 2019-01-02 1045.84998
#> 3022 2019-01-03 1016.06000
#> 3023 2019-01-04 1070.70996
#> 3024 2019-01-07 1068.39001
#> 3025 2019-01-08 1076.28003
#> 3026 2019-01-09 1074.66003
#> 3027 2019-01-10 1070.32996
#> 3028 2019-01-11 1057.18994
#> 3029 2019-01-14 1044.68994
#> 3030 2019-01-15 1077.15002
#> 3031 2019-01-16 1080.96997
#> 3032 2019-01-17 1089.90002
#> 3033 2019-01-18 1098.26001
#> 3034 2019-01-22 1070.52002
#> 3035 2019-01-23 1075.56995
#> 3036 2019-01-24 1073.90002
#> 3037 2019-01-25 1090.98999
#> 3038 2019-01-28 1070.07996
#> 3039 2019-01-29 1060.62000
#> 3040 2019-01-30 1089.06006
#> 3041 2019-01-31 1116.37000
#> 3042 2019-02-01 1110.75000
#> 3043 2019-02-04 1132.80005
#> 3044 2019-02-05 1145.98999
#> 3045 2019-02-06 1115.22998
#> 3046 2019-02-07 1098.70996
#> 3047 2019-02-08 1095.06006
#> 3048 2019-02-11 1095.01001
#> 3049 2019-02-12 1121.37000
#> 3050 2019-02-13 1120.16003
#> 3051 2019-02-14 1121.67004
#> 3052 2019-02-15 1113.65002
#> 3053 2019-02-19 1118.56006
#> 3054 2019-02-20 1113.80005
#> 3055 2019-02-21 1096.96997
#> 3056 2019-02-22 1110.37000
#> 3057 2019-02-25 1109.40002
#> 3058 2019-02-26 1115.13000
#> 3059 2019-02-27 1116.05005
#> 3060 2019-02-28 1119.92004
#> 3061 2019-03-01 1140.98999
#> 3062 2019-03-04 1147.80005
#> 3063 2019-03-05 1162.03003
#> 3064 2019-03-06 1157.85999
#> 3065 2019-03-07 1143.30005
#> 3066 2019-03-08 1142.31995
#> 3067 2019-03-11 1175.76001
#> 3068 2019-03-12 1193.19995
#> 3069 2019-03-13 1193.31995
#> 3070 2019-03-14 1185.55005
#> 3071 2019-03-15 1184.45996
#> 3072 2019-03-18 1184.26001
#> 3073 2019-03-19 1198.84998
#> 3074 2019-03-20 1223.96997
#> 3075 2019-03-21 1231.54004
#> 3076 2019-03-22 1205.50000
#> 3077 2019-03-25 1193.00000
#> 3078 2019-03-26 1184.62000
#> 3079 2019-03-27 1173.02002
#> 3080 2019-03-28 1168.48999
#> 3081 2019-03-29 1173.31006
#> 3082 2019-04-01 1194.43005
#> 3083 2019-04-02 1200.48999
#> 3084 2019-04-03 1205.92004
#> 3085 2019-04-04 1215.00000
#> 3086 2019-04-05 1207.15002
#> 3087 2019-04-08 1203.83997
#> 3088 2019-04-09 1197.25000
#> 3089 2019-04-10 1202.16003
#> 3090 2019-04-11 1204.62000
#> 3091 2019-04-12 1217.87000
#> 3092 2019-04-15 1221.09998
#> 3093 2019-04-16 1227.13000
#> 3094 2019-04-17 1236.33997
#> 3095 2019-04-18 1236.37000
#> 3096 2019-04-22 1248.83997
#> 3097 2019-04-23 1264.55005
#> 3098 2019-04-24 1256.00000
#> 3099 2019-04-25 1263.44995
#> 3100 2019-04-26 1272.18005
#> 3101 2019-04-29 1287.57996
#> 3102 2019-04-30 1188.47998
#> 3103 2019-05-01 1168.07996
#> 3104 2019-05-02 1162.60999
#> 3105 2019-05-03 1185.40002
#> 3106 2019-05-06 1189.39001
#> 3107 2019-05-07 1174.09998
#> 3108 2019-05-08 1166.27002
#> 3109 2019-05-09 1162.38000
#> 3110 2019-05-10 1164.27002
#> 3111 2019-05-13 1132.03003
#> 3112 2019-05-14 1120.43994
#> 3113 2019-05-15 1164.20996
#> 3114 2019-05-16 1178.97998
#> 3115 2019-05-17 1162.30005
#> 3116 2019-05-20 1138.84998
#> 3117 2019-05-21 1149.63000
#> 3118 2019-05-22 1151.42004
#> 3119 2019-05-23 1140.77002
#> 3120 2019-05-24 1133.46997
#> 3121 2019-05-28 1134.15002
#> 3122 2019-05-29 1116.45996
#> 3123 2019-05-30 1117.94995
#> 3124 2019-05-31 1103.63000
#> 3125 2019-06-03 1036.22998
#> 3126 2019-06-04 1053.05005
#> 3127 2019-06-05 1042.21997
#> 3128 2019-06-06 1044.33997
#> 3129 2019-06-07 1066.04004
#> 3130 2019-06-10 1080.38000
#> 3131 2019-06-11 1078.71997
#> 3132 2019-06-12 1077.03003
#> 3133 2019-06-13 1088.77002
#> 3134 2019-06-14 1085.34998
#> 3135 2019-06-17 1092.50000
#> 3136 2019-06-18 1103.59998
#> 3137 2019-06-19 1102.32996
#> 3138 2019-06-20 1111.42004
#> 3139 2019-06-21 1121.88000
#> 3140 2019-06-24 1115.52002
#> 3141 2019-06-25 1086.34998
#> 3142 2019-06-26 1079.80005
#> 3143 2019-06-27 1076.01001
#> 3144 2019-06-28 1080.91003
#> 3145 2019-07-01 1097.94995
#> 3146 2019-07-02 1111.25000
#> 3147 2019-07-03 1121.57996
#> 3148 2019-07-05 1131.58997
#> 3149 2019-07-08 1116.34998
#> 3150 2019-07-09 1124.82996
#> 3151 2019-07-10 1140.47998
#> 3152 2019-07-11 1144.20996
#> 3153 2019-07-12 1144.90002
#> 3154 2019-07-15 1150.33997
#> 3155 2019-07-16 1153.57996
#> 3156 2019-07-17 1146.34998
#> 3157 2019-07-18 1146.32996
#> 3158 2019-07-19 1130.09998
#> 3159 2019-07-22 1138.06995
#> 3160 2019-07-23 1146.20996
#> 3161 2019-07-24 1137.81006
#> 3162 2019-07-25 1132.12000
#> 3163 2019-07-26 1250.41003
#> 3164 2019-07-29 1239.41003
#> 3165 2019-07-30 1225.14001
#> 3166 2019-07-31 1216.68005
#> 3167 2019-08-01 1209.01001
#> 3168 2019-08-02 1193.98999
#> 3169 2019-08-05 1152.31995
#> 3170 2019-08-06 1169.94995
#> 3171 2019-08-07 1173.98999
#> 3172 2019-08-08 1204.80005
#> 3173 2019-08-09 1188.01001
#> 3174 2019-08-12 1174.70996
#> 3175 2019-08-13 1197.27002
#> 3176 2019-08-14 1164.29004
#> 3177 2019-08-15 1167.26001
#> 3178 2019-08-16 1177.59998
#> 3179 2019-08-19 1198.44995
#> 3180 2019-08-20 1182.68994
#> 3181 2019-08-21 1191.25000
#> 3182 2019-08-22 1189.53003
#> 3183 2019-08-23 1151.29004
#> 3184 2019-08-26 1168.89001
#> 3185 2019-08-27 1167.83997
#> 3186 2019-08-28 1171.02002
#> 3187 2019-08-29 1192.84998
#> 3188 2019-08-30 1188.09998
#> 3189 2019-09-03 1168.39001
#> 3190 2019-09-04 1181.41003
#> 3191 2019-09-05 1211.38000
#> 3192 2019-09-06 1204.93005
#> 3193 2019-09-09 1204.41003
#> 3194 2019-09-10 1206.00000
#> 3195 2019-09-11 1220.17004
#> 3196 2019-09-12 1234.25000
#> 3197 2019-09-13 1239.56006
#> 3198 2019-09-16 1231.30005
#> 3199 2019-09-17 1229.15002
#> 3200 2019-09-18 1232.41003
#> 3201 2019-09-19 1238.70996
#> 3202 2019-09-20 1229.93005
#> 3203 2019-09-23 1234.03003
#> 3204 2019-09-24 1218.76001
#> 3205 2019-09-25 1246.52002
#> 3206 2019-09-26 1241.39001
#> 3207 2019-09-27 1225.08997
#> 3208 2019-09-30 1219.00000
#> 3209 2019-10-01 1205.09998
#> 3210 2019-10-02 1176.63000
#> 3211 2019-10-03 1187.82996
#> 3212 2019-10-04 1209.00000
#> 3213 2019-10-07 1207.68005
#> 3214 2019-10-08 1189.13000
#> 3215 2019-10-09 1202.31006
#> 3216 2019-10-10 1208.67004
#> 3217 2019-10-11 1215.44995
#> 3218 2019-10-14 1217.14001
#> 3219 2019-10-15 1243.01001
#> 3220 2019-10-16 1243.64001
#> 3221 2019-10-17 1253.06995
#> 3222 2019-10-18 1245.48999
#> 3223 2019-10-21 1246.15002
#> 3224 2019-10-22 1242.80005
#> 3225 2019-10-23 1259.13000
#> 3226 2019-10-24 1260.98999
#> 3227 2019-10-25 1265.13000
#> 3228 2019-10-28 1290.00000
#> 3229 2019-10-29 1262.62000
#> 3230 2019-10-30 1261.29004
#> 3231 2019-10-31 1260.10999
#> 3232 2019-11-01 1273.73999
#> 3233 2019-11-04 1291.37000
#> 3234 2019-11-05 1292.03003
#> 3235 2019-11-06 1291.80005
#> 3236 2019-11-07 1308.85999
#> 3237 2019-11-08 1311.37000
#> 3238 2019-11-11 1299.18994
#> 3239 2019-11-12 1298.80005
#> 3240 2019-11-13 1298.00000
#> 3241 2019-11-14 1311.45996
#> 3242 2019-11-15 1334.87000
#> 3243 2019-11-18 1320.69995
#> 3244 2019-11-19 1315.45996
#> 3245 2019-11-20 1303.05005
#> 3246 2019-11-21 1301.34998
#> 3247 2019-11-22 1295.33997
#> 3248 2019-11-25 1306.68994
#> 3249 2019-11-26 1313.55005
#> 3250 2019-11-27 1312.98999
#> 3251 2019-11-29 1304.95996
#> 3252 2019-12-02 1289.92004
#> 3253 2019-12-03 1295.28003
#> 3254 2019-12-04 1320.54004
#> 3255 2019-12-05 1328.13000
#> 3256 2019-12-06 1340.62000
#> 3257 2019-12-09 1343.56006
#> 3258 2019-12-10 1344.66003
#> 3259 2019-12-11 1345.02002
#> 3260 2019-12-12 1350.27002
#> 3261 2019-12-13 1347.82996
#> 3262 2019-12-16 1361.17004
#> 3263 2019-12-17 1355.12000
#> 3264 2019-12-18 1352.62000
#> 3265 2019-12-19 1356.04004
#> 3266 2019-12-20 1349.58997
#> 3267 2019-12-23 1348.83997
#> 3268 2019-12-24 1343.56006
#> 3269 2019-12-26 1360.40002
#> 3270 2019-12-27 1351.89001
#> 3271 2019-12-30 1336.14001
#> 3272 2019-12-31 1337.02002
#> 3273 2020-01-02 1367.37000
#> 3274 2020-01-03 1360.66003
#> 3275 2020-01-06 1394.20996
#> 3276 2020-01-07 1393.33997
#> 3277 2020-01-08 1404.31995
#> 3278 2020-01-09 1419.82996
#> 3279 2020-01-10 1429.72998
#> 3280 2020-01-13 1439.22998
#> 3281 2020-01-14 1430.88000
#> 3282 2020-01-15 1439.19995
#> 3283 2020-01-16 1451.69995
#> 3284 2020-01-17 1480.39001
#> 3285 2020-01-21 1484.40002
#> 3286 2020-01-22 1485.94995
#> 3287 2020-01-23 1486.65002
#> 3288 2020-01-24 1466.70996
#> 3289 2020-01-27 1433.90002
#> 3290 2020-01-28 1452.56006
#> 3291 2020-01-29 1458.63000
#> 3292 2020-01-30 1455.83997
#> 3293 2020-01-31 1434.22998
#> 3294 2020-02-03 1485.93994
#> 3295 2020-02-04 1447.06995
#> 3296 2020-02-05 1448.22998
#> 3297 2020-02-06 1476.22998
#> 3298 2020-02-07 1479.22998
#> 3299 2020-02-10 1508.68005
#> 3300 2020-02-11 1508.79004
#> 3301 2020-02-12 1518.27002
#> 3302 2020-02-13 1514.66003
#> 3303 2020-02-14 1520.73999
#> 3304 2020-02-18 1519.67004
#> 3305 2020-02-19 1526.68994
#> 3306 2020-02-20 1518.15002
#> 3307 2020-02-21 1485.10999
#> 3308 2020-02-24 1421.58997
#> 3309 2020-02-25 1388.44995
#> 3310 2020-02-26 1393.18005
#> 3311 2020-02-27 1318.08997
#> 3312 2020-02-28 1339.32996
#> 3313 2020-03-02 1389.10999
#> 3314 2020-03-03 1341.39001
#> 3315 2020-03-04 1386.52002
#> 3316 2020-03-05 1319.04004
#> 3317 2020-03-06 1298.41003
#> 3318 2020-03-09 1215.56006
#> 3319 2020-03-10 1280.39001
#> 3320 2020-03-11 1215.41003
#> 3321 2020-03-12 1114.91003
#> 3322 2020-03-13 1219.72998
#> 3323 2020-03-16 1084.32996
#> 3324 2020-03-17 1119.80005
#> 3325 2020-03-18 1096.80005
#> 3326 2020-03-19 1115.29004
#> 3327 2020-03-20 1072.31995
#> 3328 2020-03-23 1056.62000
#> 3329 2020-03-24 1134.45996
#> 3330 2020-03-25 1102.48999
#> 3331 2020-03-26 1161.75000
#> 3332 2020-03-27 1110.70996
#> 3333 2020-03-30 1146.81995
#> 3334 2020-03-31 1162.81006
#> 3335 2020-04-01 1105.62000
#> 3336 2020-04-02 1120.83997
#> 3337 2020-04-03 1097.88000
#> 3338 2020-04-06 1186.92004
#> 3339 2020-04-07 1186.51001
#> 3340 2020-04-08 1210.28003
#> 3341 2020-04-09 1211.44995
#> 3342 2020-04-13 1217.56006
#> 3343 2020-04-14 1269.22998
#> 3344 2020-04-15 1262.46997
#> 3345 2020-04-16 1263.46997
#> 3346 2020-04-17 1283.25000
#> 3347 2020-04-20 1266.60999
#> 3348 2020-04-21 1216.33997
#> 3349 2020-04-22 1263.20996
#> 3350 2020-04-23 1276.31006
#> 3351 2020-04-24 1279.31006
#> 3352 2020-04-27 1275.88000
#> 3353 2020-04-28 1233.67004
#> 3354 2020-04-29 1341.47998
#> 3355 2020-04-30 1348.66003
#> 3356 2020-05-01 1320.60999
#> 3357 2020-05-04 1326.80005
#> 3358 2020-05-05 1351.10999
#> 3359 2020-05-06 1347.30005
#> 3360 2020-05-07 1372.56006
#> 3361 2020-05-08 1388.37000
#> 3362 2020-05-11 1403.26001
#> 3363 2020-05-12 1375.73999
#> 3364 2020-05-13 1349.32996
#> 3365 2020-05-14 1356.13000
#> 3366 2020-05-15 1373.18994
#> 3367 2020-05-18 1383.93994
#> 3368 2020-05-19 1373.48499
#> 3369 2020-05-20 1406.71997
#> 3370 2020-05-21 1402.80005
#> 3371 2020-05-22 1410.42004
#> 3372 2020-05-26 1417.02002
#> 3373 2020-05-27 1417.83997
#> 3374 2020-05-28 1416.72998
#> 3375 2020-05-29 1428.92004
#> 3376 2020-06-01 1431.81995
#> 3377 2020-06-02 1439.21997
#> 3378 2020-06-03 1436.38000
#> 3379 2020-06-04 1412.18005
#> 3380 2020-06-05 1438.39001
#> 3381 2020-06-08 1446.60999
#> 3382 2020-06-09 1456.16003
#> 3383 2020-06-10 1465.84998
#> 3384 2020-06-11 1403.83997
#> 3385 2020-06-12 1413.18005
#> 3386 2020-06-15 1419.84998
#> 3387 2020-06-16 1442.71997
#> 3388 2020-06-17 1451.12000
#> 3389 2020-06-18 1435.95996
#> 3390 2020-06-19 1431.71997
#> 3391 2020-06-22 1451.85999
#> 3392 2020-06-23 1464.41003
#> 3393 2020-06-24 1431.96997
#> 3394 2020-06-25 1441.32996
#> 3395 2020-06-26 1359.90002
#> 3396 2020-06-29 1394.96997
#> 3397 2020-06-30 1413.60999
#> 3398 2020-07-01 1438.04004
#> 3399 2020-07-02 1464.69995
#> 3400 2020-07-06 1495.69995
#> 3401 2020-07-07 1485.18005
#> 3402 2020-07-08 1496.00000
#> 3403 2020-07-09 1510.98999
#> 3404 2020-07-10 1541.73999
#> 3405 2020-07-13 1511.33997
#> 3406 2020-07-14 1520.57996
#> 3407 2020-07-15 1513.64001
#> 3408 2020-07-16 1518.00000
#> 3409 2020-07-17 1515.55005
#> 3410 2020-07-20 1565.71997
#> 3411 2020-07-21 1558.42004
#> 3412 2020-07-22 1568.48999
#> 3413 2020-07-23 1515.68005
#> 3414 2020-07-24 1511.87000
#> 3415 2020-07-27 1530.19995
#> 3416 2020-07-28 1500.33997
#> 3417 2020-07-29 1522.02002
#> 3418 2020-07-30 1531.44995
#> 3419 2020-07-31 1482.95996
#> 3420 2020-08-03 1474.44995
#> 3421 2020-08-04 1464.96997
#> 3422 2020-08-05 1473.60999
#> 3423 2020-08-06 1500.09998
#> 3424 2020-08-07 1494.48999
#> 3425 2020-08-10 1496.09998
#> 3426 2020-08-11 1480.31995
#> 3427 2020-08-12 1506.62000
#> 3428 2020-08-13 1518.44995
#> 3429 2020-08-14 1507.72998
#> 3430 2020-08-17 1517.97998
#> 3431 2020-08-18 1558.59998
#> 3432 2020-08-19 1547.53003
#> 3433 2020-08-20 1581.75000
#> 3434 2020-08-21 1580.42004
#> 3435 2020-08-24 1588.19995
#> 3436 2020-08-25 1608.21997
#> 3437 2020-08-26 1652.38000
#> 3438 2020-08-27 1634.32996
#> 3439 2020-08-28 1644.41003
#> 3440 2020-08-31 1634.18005
#> 3441 2020-09-01 1660.70996
#> 3442 2020-09-02 1728.28003
#> 3443 2020-09-03 1641.83997
#> 3444 2020-09-04 1591.04004
#> 3445 2020-09-08 1532.39001
#> 3446 2020-09-09 1556.95996
#> 3447 2020-09-10 1532.02002
#> 3448 2020-09-11 1520.71997
#> 3449 2020-09-14 1519.28003
#> 3450 2020-09-15 1541.43994
#> 3451 2020-09-16 1520.90002
#> 3452 2020-09-17 1495.53003
#> 3453 2020-09-18 1459.98999
#> 3454 2020-09-21 1431.16003
#> 3455 2020-09-22 1465.45996
#> 3456 2020-09-23 1415.20996
#> 3457 2020-09-24 1428.29004
#> 3458 2020-09-25 1444.95996
#> 3459 2020-09-28 1464.52002
#> 3460 2020-09-29 1469.32996
#> 3461 2020-09-30 1469.59998
#> 3462 2020-10-01 1490.08997
#> 3463 2020-10-02 1458.42004
#> 3464 2020-10-05 1486.02002
#> 3465 2020-10-06 1453.43994
#> 3466 2020-10-07 1460.29004
#> 3467 2020-10-08 1485.93005
#> 3468 2020-10-09 1515.21997
#> 3469 2020-10-12 1569.15002
#> 3470 2020-10-13 1571.68005
#> 3471 2020-10-14 1568.07996
#> 3472 2020-10-15 1559.13000
#> 3473 2020-10-16 1573.01001
#> 3474 2020-10-19 1534.60999
#> 3475 2020-10-20 1555.93005
#> 3476 2020-10-21 1593.31006
#> 3477 2020-10-22 1615.32996
#> 3478 2020-10-23 1641.00000
#> 3479 2020-10-26 1590.44995
#> 3480 2020-10-27 1604.26001
#> 3481 2020-10-28 1516.62000
#> 3482 2020-10-29 1567.23999
#> 3483 2020-10-30 1621.01001
#> 3484 2020-11-02 1626.03003
#> 3485 2020-11-03 1650.20996
#> 3486 2020-11-04 1749.13000
#> 3487 2020-11-05 1763.37000
#> 3488 2020-11-06 1761.75000
#> 3489 2020-11-09 1763.00000
#> 3490 2020-11-10 1740.39001
#> 3491 2020-11-11 1752.70996
#> 3492 2020-11-12 1749.83997
#> 3493 2020-11-13 1777.02002
#> 3494 2020-11-16 1781.38000
#> 3495 2020-11-17 1770.15002
#> 3496 2020-11-18 1746.78003
#> 3497 2020-11-19 1763.92004
#> 3498 2020-11-20 1742.18994
#> 3499 2020-11-23 1734.85999
#> 3500 2020-11-24 1768.88000
#> 3501 2020-11-25 1771.43005
#> 3502 2020-11-27 1793.18994
#> 3503 2020-11-30 1760.73999
#> 3504 2020-12-01 1798.09998
#> 3505 2020-12-02 1827.94995
#> 3506 2020-12-03 1826.77002
#> 3507 2020-12-04 1827.98999
#> 3508 2020-12-07 1819.47998
#> 3509 2020-12-08 1818.55005
#> 3510 2020-12-09 1784.13000
#> 3511 2020-12-10 1775.32996
#> 3512 2020-12-11 1781.77002
#> 3513 2020-12-14 1760.06006
#> 3514 2020-12-15 1767.77002
#> 3515 2020-12-16 1763.00000
#> 3516 2020-12-17 1747.90002
#> 3517 2020-12-18 1731.01001
#> 3518 2020-12-21 1739.37000
#> 3519 2020-12-22 1723.50000
#> 3520 2020-12-23 1732.38000
#> 3521 2020-12-24 1738.84998
#> 3522 2020-12-28 1776.08997
#> 3523 2020-12-29 1758.71997
#> 3524 2020-12-30 1739.52002
#> 3525 2020-12-31 1751.88000
#> 3526 2021-01-04 1728.23999
#> 3527 2021-01-05 1740.92004
#> 3528 2021-01-06 1735.29004
#> 3529 2021-01-07 1787.25000
#> 3530 2021-01-08 1807.20996
#> 3531 2021-01-11 1766.71997
#> 3532 2021-01-12 1746.55005
#> 3533 2021-01-13 1754.40002
#> 3534 2021-01-14 1740.18005
#> 3535 2021-01-15 1736.18994
#> 3536 2021-01-19 1790.85999
#> 3537 2021-01-20 1886.90002
#> 3538 2021-01-21 1891.25000
#> 3539 2021-01-22 1901.05005
#> 3540 2021-01-25 1899.40002
#> 3541 2021-01-26 1917.23999
#> 3542 2021-01-27 1830.79004
#> 3543 2021-01-28 1863.10999
#> 3544 2021-01-29 1835.73999
#> 3545 2021-02-01 1901.34998
#> 3546 2021-02-02 1927.51001
#> 3547 2021-02-03 2070.07007
#> 3548 2021-02-04 2062.37012
#> 3549 2021-02-05 2098.00000
#> 3550 2021-02-08 2092.90991
#> 3551 2021-02-09 2083.51001
#> 3552 2021-02-10 2095.37988
#> 3553 2021-02-11 2095.88989
#> 3554 2021-02-12 2104.11011
#> 3555 2021-02-16 2121.89990
#> 3556 2021-02-17 2128.31006
#> 3557 2021-02-18 2117.19995
#> 3558 2021-02-19 2101.13989
#> 3559 2021-02-22 2064.87988
#> 3560 2021-02-23 2070.86011
#> 3561 2021-02-24 2095.16992
#> 3562 2021-02-25 2031.35999
#> 3563 2021-02-26 2036.85999
#> 3564 2021-03-01 2081.51001
#> 3565 2021-03-02 2075.84009
#> 3566 2021-03-03 2026.70996
#> 3567 2021-03-04 2049.09009
#> 3568 2021-03-05 2108.54004
#> 3569 2021-03-08 2024.17004
#> 3570 2021-03-09 2052.69995
#> 3571 2021-03-10 2055.03003
#> 3572 2021-03-11 2114.77002
#> 3573 2021-03-12 2061.91992
#> 3574 2021-03-15 2066.48999
#> 3575 2021-03-16 2092.52002
#> 3576 2021-03-17 2091.08008
#> 3577 2021-03-18 2036.21997
#> 3578 2021-03-19 2043.19995
#> 3579 2021-03-22 2038.58997
#> 3580 2021-03-23 2052.95996
#> 3581 2021-03-24 2045.06006
#> 3582 2021-03-25 2044.35999
#> 3583 2021-03-26 2035.55005
#> 3584 2021-03-29 2055.94995
#> 3585 2021-03-30 2055.54004
#> 3586 2021-03-31 2068.62988
#> 3587 2021-04-01 2137.75000
#> 3588 2021-04-05 2225.55005
#> 3589 2021-04-06 2224.75000
#> 3590 2021-04-07 2249.67993
#> 3591 2021-04-08 2265.43994
#> 3592 2021-04-09 2285.87988
#> 3593 2021-04-12 2254.79004
# Grafik
temp <- data
variable <- "Google"
variable.name <- "Google Hisse Senedi Fiyatı"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Gün)") + ylab(latex2exp::TeX(variable.name)) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
3 Verinin Hazırlanması
- Bu bölümde zaman serileri verisinin hazırlanması için uygulanabilecek teknikler farklı kaynaklardan veriler kullanılarak gösterilecektir.
3.1 Enflasyon Ayarlaması
- Örnek olması açısından World Bank’ten “Türkiye için Nominal Gayri Safi Yurtiçi Hasıla” verisini TL cinsinden ve “Türkiye için Gayri Safi Yurtiçi Hasıla Deflatörü (2009 Baz Yılı)” verisini beraber indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş verinin enflasyon ayarlamasını yapalım.
- Son olarak enflasyon ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*current.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.CN" GDP (current LCU) datasını kullanacağız.
#> indicator name
#> [1,] "NV.SRV.DISC.CN" "Discrepancy in GDP, value added (current LCU)"
#> [2,] "NY.GDP.DISC.CN" "Discrepancy in expenditure estimate of GDP (current LCU)"
#> [3,] "NY.GDP.MKTP.CN" "GDP (current LCU)"
#> [4,] "NY.GDP.MKTP.CN.AD" "GDP: linked series (current LCU)"
#> [5,] "NY.GDP.PCAP.CN" "GDP per capita (current LCU)"
#> [6,] "NYGDPMKTPSACN" "GDP,current LCU,millions,seas. adj.,"
WDIsearch(string = "gdp.*deflator", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.DEFL.ZS" GDP deflator (base year varies by country) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#> indicator name
#> [1,] "NY.GDP.DEFL.87.ZG" "Inflation, GDP deflator (annual %)"
#> [2,] "NY.GDP.DEFL.KD.ZG" "Inflation, GDP deflator (annual %)"
#> [3,] "NY.GDP.DEFL.KD.ZG.AD" "Inflation, GDP deflator: linked series (annual %)"
#> [4,] "NY.GDP.DEFL.ZS" "GDP deflator (base year varies by country)"
#> [5,] "NY.GDP.DEFL.ZS.87" "GDP deflator (1987 = 100)"
#> [6,] "NY.GDP.DEFL.ZS.AD" "GDP deflator: linked series (base year varies by country)"
#> [7,] "NY.GDP.MKTP.CD.XD" "GDP deflator, index (2000=100; US$ series)"
#> [8,] "NY.GDP.MKTP.CN.XD" "GDP deflator, period average (LCU index 2000=100)"
#> [9,] "NY.GDP.MKTP.IN" "GDP Deflator"
#> [10,] "NY.GDP.MKTP.XD" "GDP deflator (1987=100,Index)"
#> [11,] "NY.GDP.MKTP.XU.E" "GDP deflator, end period (base year varies by country)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.CN", "NY.GDP.DEFL.ZS"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country year NY.GDP.MKTP.CN NY.GDP.DEFL.ZS
#> 1 TR Turkey 1960 68100 0.000055594989
#> 2 TR Turkey 1961 71900 0.000058026380
#> 3 TR Turkey 1962 80300 0.000061385492
#> 4 TR Turkey 1963 93200 0.000065324411
#> 5 TR Turkey 1964 100600 0.000066861126
#> 6 TR Turkey 1965 107700 0.000069614371
#> 7 TR Turkey 1966 126900 0.000073754749
#> 8 TR Turkey 1967 140800 0.000078135700
#> 9 TR Turkey 1968 157500 0.000081855081
#> 10 TR Turkey 1969 175200 0.000087483696
#> 11 TR Turkey 1970 196500 0.000095046228
#> 12 TR Turkey 1971 242500 0.000111111025
#> 13 TR Turkey 1972 289100 0.000123306211
#> 14 TR Turkey 1973 364000 0.000150347533
#> 15 TR Turkey 1974 495800 0.000193936812
#> 16 TR Turkey 1975 644600 0.000235263272
#> 17 TR Turkey 1976 823200 0.000271994121
#> 18 TR Turkey 1977 1056300 0.000337514849
#> 19 TR Turkey 1978 1581900 0.000497973278
#> 20 TR Turkey 1979 2778100 0.000880022693
#> 21 TR Turkey 1980 5230600 0.001698472176
#> 22 TR Turkey 1981 7901000 0.002446769260
#> 23 TR Turkey 1982 10492200 0.003137414767
#> 24 TR Turkey 1983 13905800 0.003961244836
#> 25 TR Turkey 1984 21997100 0.005872023877
#> 26 TR Turkey 1985 35095500 0.008987395426
#> 27 TR Turkey 1986 51079300 0.012223476611
#> 28 TR Turkey 1987 74721900 0.016332059566
#> 29 TR Turkey 1988 129224500 0.027604141850
#> 30 TR Turkey 1989 227323900 0.048418998254
#> 31 TR Turkey 1990 393060200 0.076620352356
#> 32 TR Turkey 1991 630116900 0.121952099524
#> 33 TR Turkey 1992 1093368000 0.201464183380
#> 34 TR Turkey 1993 1981867100 0.339224240318
#> 35 TR Turkey 1994 3868429100 0.694558705276
#> 36 TR Turkey 1995 7762456100 1.291931578499
#> 37 TR Turkey 1996 14772110200 2.289606518853
#> 38 TR Turkey 1997 28835883200 4.154602362455
#> 39 TR Turkey 1998 71944699612 10.122259138663
#> 40 TR Turkey 1999 107374257950 15.616617184437
#> 41 TR Turkey 2000 171494210046 23.325100644257
#> 42 TR Turkey 2001 247266207479 35.682683132179
#> 43 TR Turkey 2002 362109647626 49.090387392208
#> 44 TR Turkey 2003 472171775307 60.523185645798
#> 45 TR Turkey 2004 582852798817 68.044711250360
#> 46 TR Turkey 2005 680275847307 72.865962189896
#> 47 TR Turkey 2006 795757108825 79.698025175280
#> 48 TR Turkey 2007 887714413790 84.639110030277
#> 49 TR Turkey 2008 1002756496348 94.834867232530
#> 50 TR Turkey 2009 1006372481605 100.000000000000
#> 51 TR Turkey 2010 1167664479155 107.009283597745
#> 52 TR Turkey 2011 1404927614908 115.784951327003
#> 53 TR Turkey 2012 1581479250872 124.379289978145
#> 54 TR Turkey 2013 1823427315107 132.190445825833
#> 55 TR Turkey 2014 2054897827653 141.958683455122
#> 56 TR Turkey 2015 2350941343285 153.095224255923
#> 57 TR Turkey 2016 2626559709633 165.542597905938
#> 58 TR Turkey 2017 3133704267365 183.723184036752
#> 59 TR Turkey 2018 3758315620600 214.010473554119
#> 60 TR Turkey 2019 4320191226768 243.771213918368
data <- data[, c("year", "NY.GDP.MKTP.CN", "NY.GDP.DEFL.ZS")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "GDP", "GDP.Deflator") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "GDP", "GDP.Deflator")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year GDP GDP.Deflator
#> 1 1960-01-01 1960 68100 0.000055594989
#> 2 1961-01-01 1961 71900 0.000058026380
#> 3 1962-01-01 1962 80300 0.000061385492
#> 4 1963-01-01 1963 93200 0.000065324411
#> 5 1964-01-01 1964 100600 0.000066861126
#> 6 1965-01-01 1965 107700 0.000069614371
#> 7 1966-01-01 1966 126900 0.000073754749
#> 8 1967-01-01 1967 140800 0.000078135700
#> 9 1968-01-01 1968 157500 0.000081855081
#> 10 1969-01-01 1969 175200 0.000087483696
#> 11 1970-01-01 1970 196500 0.000095046228
#> 12 1971-01-01 1971 242500 0.000111111025
#> 13 1972-01-01 1972 289100 0.000123306211
#> 14 1973-01-01 1973 364000 0.000150347533
#> 15 1974-01-01 1974 495800 0.000193936812
#> 16 1975-01-01 1975 644600 0.000235263272
#> 17 1976-01-01 1976 823200 0.000271994121
#> 18 1977-01-01 1977 1056300 0.000337514849
#> 19 1978-01-01 1978 1581900 0.000497973278
#> 20 1979-01-01 1979 2778100 0.000880022693
#> 21 1980-01-01 1980 5230600 0.001698472176
#> 22 1981-01-01 1981 7901000 0.002446769260
#> 23 1982-01-01 1982 10492200 0.003137414767
#> 24 1983-01-01 1983 13905800 0.003961244836
#> 25 1984-01-01 1984 21997100 0.005872023877
#> 26 1985-01-01 1985 35095500 0.008987395426
#> 27 1986-01-01 1986 51079300 0.012223476611
#> 28 1987-01-01 1987 74721900 0.016332059566
#> 29 1988-01-01 1988 129224500 0.027604141850
#> 30 1989-01-01 1989 227323900 0.048418998254
#> 31 1990-01-01 1990 393060200 0.076620352356
#> 32 1991-01-01 1991 630116900 0.121952099524
#> 33 1992-01-01 1992 1093368000 0.201464183380
#> 34 1993-01-01 1993 1981867100 0.339224240318
#> 35 1994-01-01 1994 3868429100 0.694558705276
#> 36 1995-01-01 1995 7762456100 1.291931578499
#> 37 1996-01-01 1996 14772110200 2.289606518853
#> 38 1997-01-01 1997 28835883200 4.154602362455
#> 39 1998-01-01 1998 71944699612 10.122259138663
#> 40 1999-01-01 1999 107374257950 15.616617184437
#> 41 2000-01-01 2000 171494210046 23.325100644257
#> 42 2001-01-01 2001 247266207479 35.682683132179
#> 43 2002-01-01 2002 362109647626 49.090387392208
#> 44 2003-01-01 2003 472171775307 60.523185645798
#> 45 2004-01-01 2004 582852798817 68.044711250360
#> 46 2005-01-01 2005 680275847307 72.865962189896
#> 47 2006-01-01 2006 795757108825 79.698025175280
#> 48 2007-01-01 2007 887714413790 84.639110030277
#> 49 2008-01-01 2008 1002756496348 94.834867232530
#> 50 2009-01-01 2009 1006372481605 100.000000000000
#> 51 2010-01-01 2010 1167664479155 107.009283597745
#> 52 2011-01-01 2011 1404927614908 115.784951327003
#> 53 2012-01-01 2012 1581479250872 124.379289978145
#> 54 2013-01-01 2013 1823427315107 132.190445825833
#> 55 2014-01-01 2014 2054897827653 141.958683455122
#> 56 2015-01-01 2015 2350941343285 153.095224255923
#> 57 2016-01-01 2016 2626559709633 165.542597905938
#> 58 2017-01-01 2017 3133704267365 183.723184036752
#> 59 2018-01-01 2018 3758315620600 214.010473554119
#> 60 2019-01-01 2019 4320191226768 243.771213918368
# Enflasyon ayarlaması.
data[data$GDP.Deflator == 100, "Year"] ## Datanin baz yılı belirleniyor. 2009 yılı.
#> [1] 2009
data$R.GDP <- (data$GDP / data$GDP.Deflator) * 100 ## Enflasyon ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#> Date Year GDP GDP.Deflator R.GDP
#> 1 1960-01-01 1960 68100 0.000055594989 122493054300
#> 2 1961-01-01 1961 71900 0.000058026380 123909159000
#> 3 1962-01-01 1962 80300 0.000061385492 130812669300
#> 4 1963-01-01 1963 93200 0.000065324411 142672545600
#> 5 1964-01-01 1964 100600 0.000066861126 150461120900
#> 6 1965-01-01 1965 107700 0.000069614371 154709435100
#> 7 1966-01-01 1966 126900 0.000073754749 172056717900
#> 8 1967-01-01 1967 140800 0.000078135700 180199319700
#> 9 1968-01-01 1968 157500 0.000081855081 192413222400
#> 10 1969-01-01 1969 175200 0.000087483696 200265886200
#> 11 1970-01-01 1970 196500 0.000095046228 206741501600
#> 12 1971-01-01 1971 242500 0.000111111025 218250169400
#> 13 1972-01-01 1972 289100 0.000123306211 234456965000
#> 14 1973-01-01 1973 364000 0.000150347533 242105735500
#> 15 1974-01-01 1974 495800 0.000193936812 255650278900
#> 16 1975-01-01 1975 644600 0.000235263272 273990918000
#> 17 1976-01-01 1976 823200 0.000271994121 302653599900
#> 18 1977-01-01 1977 1056300 0.000337514849 312964008700
#> 19 1978-01-01 1978 1581900 0.000497973278 317667648100
#> 20 1979-01-01 1979 2778100 0.000880022693 315685041200
#> 21 1980-01-01 1980 5230600 0.001698472176 307959122000
#> 22 1981-01-01 1981 7901000 0.002446769260 322915614900
#> 23 1982-01-01 1982 10492200 0.003137414767 334421833900
#> 24 1983-01-01 1983 13905800 0.003961244836 351046213400
#> 25 1984-01-01 1984 21997100 0.005872023877 374608490400
#> 26 1985-01-01 1985 35095500 0.008987395426 390496894100
#> 27 1986-01-01 1986 51079300 0.012223476611 417878657800
#> 28 1987-01-01 1987 74721900 0.016332059566 457516700200
#> 29 1988-01-01 1988 129224500 0.027604141850 468134458600
#> 30 1989-01-01 1989 227323900 0.048418998254 469493191100
#> 31 1990-01-01 1990 393060200 0.076620352356 512997118800
#> 32 1991-01-01 1991 630116900 0.121952099524 516692129500
#> 33 1992-01-01 1992 1093368000 0.201464183380 542710858900
#> 34 1993-01-01 1993 1981867100 0.339224240318 584235106000
#> 35 1994-01-01 1994 3868429100 0.694558705276 556962150300
#> 36 1995-01-01 1995 7762456100 1.291931578499 600841114900
#> 37 1996-01-01 1996 14772110200 2.289606518853 645181173200
#> 38 1997-01-01 1997 28835883200 4.154602362455 694070832400
#> 39 1998-01-01 1998 71944699612 10.122259138663 710757338123
#> 40 1999-01-01 1999 107374257950 15.616617184437 687564129167
#> 41 2000-01-01 2000 171494210046 23.325100644257 735234598392
#> 42 2001-01-01 2001 247266207479 35.682683132179 692958560775
#> 43 2002-01-01 2002 362109647626 49.090387392208 737638602713
#> 44 2003-01-01 2003 472171775307 60.523185645798 780150235433
#> 45 2004-01-01 2004 582852798817 68.044711250360 856573256182
#> 46 2005-01-01 2005 680275847307 72.865962189896 933598935446
#> 47 2006-01-01 2006 795757108825 79.698025175280 998465278249
#> 48 2007-01-01 2007 887714413790 84.639110030277 1048822953682
#> 49 2008-01-01 2008 1002756496348 94.834867232530 1057371118461
#> 50 2009-01-01 2009 1006372481605 100.000000000000 1006372481605
#> 51 2010-01-01 2010 1167664479155 107.009283597745 1091180540508
#> 52 2011-01-01 2011 1404927614908 115.784951327003 1213393967702
#> 53 2012-01-01 2012 1581479250872 124.379289978145 1271497249381
#> 54 2013-01-01 2013 1823427315107 132.190445825833 1379394179145
#> 55 2014-01-01 2014 2054897827653 141.958683455122 1447532322531
#> 56 2015-01-01 2015 2350941343285 153.095224255923 1535607237071
#> 57 2016-01-01 2016 2626559709633 165.542597905938 1586636758670
#> 58 2017-01-01 2017 3133704267365 183.723184036752 1705666208538
#> 59 2018-01-01 2018 3758315620600 214.010473554119 1756136304072
#> 60 2019-01-01 2019 4320191226768 243.771213918368 1772231904385
# Grafik
temp <- data
variable <- "R.GDP"
variable.name <- "Real GSYH (2009 TL)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
3.2 Nüfus Ayarlaması
- Örnek olması açısından World Bank’ten “Türkiye için Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini TL cinsinden ve “Türkiye için Nüfus” verisini beraber indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş verinin nüfus ayarlamasını yapalım.
- Son olarak nüfus ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*constant.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.KN" GDP (constant LCU) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#> indicator name
#> [1,] "NV.SRV.DISC.KN" "Discrepancy in GDP, value added (constant LCU)"
#> [2,] "NY.GDP.DISC.KN" "Discrepancy in expenditure estimate of GDP (constant LCU)"
#> [3,] "NY.GDP.FCST.KN.87" "GDP at factor cost (constant 1987 LCU)"
#> [4,] "NY.GDP.MKTP.KN" "GDP (constant LCU)"
#> [5,] "NY.GDP.MKTP.KN.87" "GDP at market prices (constant 1987 LCU)"
#> [6,] "NY.GDP.PCAP.KN" "GDP per capita (constant LCU)"
#> [7,] "NYGDPMKTPSAKN" "GDP,constant 2010 LCU,millions,seas. adj.,"
WDIsearch(string = "SP.POP.TOTL", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "SP.POP.TOTL" Total Population datasını kullanacağız.
#> indicator name
#> [1,] "SP.POP.TOTL.ICP" "SP.POP.TOTL.ICP:Population"
#> [2,] "SP.POP.TOTL.ICP.ZS" "SP.POP.TOTL.ICP.ZS:Population shares (World=100)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.KN", "SP.POP.TOTL"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country year NY.GDP.MKTP.KN SP.POP.TOTL
#> 1 TR Turkey 1960 122493054300 27472345
#> 2 TR Turkey 1961 123909159000 28146910
#> 3 TR Turkey 1962 130812669300 28832827
#> 4 TR Turkey 1963 142672545600 29531365
#> 5 TR Turkey 1964 150461120900 30244261
#> 6 TR Turkey 1965 154709435100 30972994
#> 7 TR Turkey 1966 172056717900 31717507
#> 8 TR Turkey 1967 180199319700 32477992
#> 9 TR Turkey 1968 192413222400 33256464
#> 10 TR Turkey 1969 200265886200 34055390
#> 11 TR Turkey 1970 206741501600 34876303
#> 12 TR Turkey 1971 218250169400 35720599
#> 13 TR Turkey 1972 234456965000 36587261
#> 14 TR Turkey 1973 242105735500 37472336
#> 15 TR Turkey 1974 255650278900 38370283
#> 16 TR Turkey 1975 273990918000 39277258
#> 17 TR Turkey 1976 302653599900 40189567
#> 18 TR Turkey 1977 312964008700 41108297
#> 19 TR Turkey 1978 317667648100 42039992
#> 20 TR Turkey 1979 315685041200 42994041
#> 21 TR Turkey 1980 307959122000 43975971
#> 22 TR Turkey 1981 322915614900 44988414
#> 23 TR Turkey 1982 334421833900 46025411
#> 24 TR Turkey 1983 351046213400 47073472
#> 25 TR Turkey 1984 374608490400 48114155
#> 26 TR Turkey 1985 390496894100 49133937
#> 27 TR Turkey 1986 417878657800 50128541
#> 28 TR Turkey 1987 457516700200 51100924
#> 29 TR Turkey 1988 468134458600 52053765
#> 30 TR Turkey 1989 469493191100 52992487
#> 31 TR Turkey 1990 512997118800 53921760
#> 32 TR Turkey 1991 516692129500 54840590
#> 33 TR Turkey 1992 542710858900 55748948
#> 34 TR Turkey 1993 584235106000 56653804
#> 35 TR Turkey 1994 556962150300 57564204
#> 36 TR Turkey 1995 600841114900 58486456
#> 37 TR Turkey 1996 645181173200 59423282
#> 38 TR Turkey 1997 694070832400 60372568
#> 39 TR Turkey 1998 710757338123 61329676
#> 40 TR Turkey 1999 687564129167 62287397
#> 41 TR Turkey 2000 735234598392 63240194
#> 42 TR Turkey 2001 692958560775 64192243
#> 43 TR Turkey 2002 737638602713 65145367
#> 44 TR Turkey 2003 780150235433 66089402
#> 45 TR Turkey 2004 856573256182 67010930
#> 46 TR Turkey 2005 933598935446 67903469
#> 47 TR Turkey 2006 998465278249 68756810
#> 48 TR Turkey 2007 1048822953682 69581848
#> 49 TR Turkey 2008 1057371118461 70418604
#> 50 TR Turkey 2009 1006372481605 71321399
#> 51 TR Turkey 2010 1091180540508 72326988
#> 52 TR Turkey 2011 1213393967702 73443863
#> 53 TR Turkey 2012 1271497249381 74653016
#> 54 TR Turkey 2013 1379394179145 75928564
#> 55 TR Turkey 2014 1447532322531 77231907
#> 56 TR Turkey 2015 1535607237071 78529409
#> 57 TR Turkey 2016 1586636758670 79821724
#> 58 TR Turkey 2017 1705666208538 81101892
#> 59 TR Turkey 2018 1756136304072 82319724
#> 60 TR Turkey 2019 1772231904385 83429615
data <- data[, c("year", "NY.GDP.MKTP.KN", "SP.POP.TOTL")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP", "Population") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP", "Population")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP Population
#> 1 1960-01-01 1960 122493054300 27472345
#> 2 1961-01-01 1961 123909159000 28146910
#> 3 1962-01-01 1962 130812669300 28832827
#> 4 1963-01-01 1963 142672545600 29531365
#> 5 1964-01-01 1964 150461120900 30244261
#> 6 1965-01-01 1965 154709435100 30972994
#> 7 1966-01-01 1966 172056717900 31717507
#> 8 1967-01-01 1967 180199319700 32477992
#> 9 1968-01-01 1968 192413222400 33256464
#> 10 1969-01-01 1969 200265886200 34055390
#> 11 1970-01-01 1970 206741501600 34876303
#> 12 1971-01-01 1971 218250169400 35720599
#> 13 1972-01-01 1972 234456965000 36587261
#> 14 1973-01-01 1973 242105735500 37472336
#> 15 1974-01-01 1974 255650278900 38370283
#> 16 1975-01-01 1975 273990918000 39277258
#> 17 1976-01-01 1976 302653599900 40189567
#> 18 1977-01-01 1977 312964008700 41108297
#> 19 1978-01-01 1978 317667648100 42039992
#> 20 1979-01-01 1979 315685041200 42994041
#> 21 1980-01-01 1980 307959122000 43975971
#> 22 1981-01-01 1981 322915614900 44988414
#> 23 1982-01-01 1982 334421833900 46025411
#> 24 1983-01-01 1983 351046213400 47073472
#> 25 1984-01-01 1984 374608490400 48114155
#> 26 1985-01-01 1985 390496894100 49133937
#> 27 1986-01-01 1986 417878657800 50128541
#> 28 1987-01-01 1987 457516700200 51100924
#> 29 1988-01-01 1988 468134458600 52053765
#> 30 1989-01-01 1989 469493191100 52992487
#> 31 1990-01-01 1990 512997118800 53921760
#> 32 1991-01-01 1991 516692129500 54840590
#> 33 1992-01-01 1992 542710858900 55748948
#> 34 1993-01-01 1993 584235106000 56653804
#> 35 1994-01-01 1994 556962150300 57564204
#> 36 1995-01-01 1995 600841114900 58486456
#> 37 1996-01-01 1996 645181173200 59423282
#> 38 1997-01-01 1997 694070832400 60372568
#> 39 1998-01-01 1998 710757338123 61329676
#> 40 1999-01-01 1999 687564129167 62287397
#> 41 2000-01-01 2000 735234598392 63240194
#> 42 2001-01-01 2001 692958560775 64192243
#> 43 2002-01-01 2002 737638602713 65145367
#> 44 2003-01-01 2003 780150235433 66089402
#> 45 2004-01-01 2004 856573256182 67010930
#> 46 2005-01-01 2005 933598935446 67903469
#> 47 2006-01-01 2006 998465278249 68756810
#> 48 2007-01-01 2007 1048822953682 69581848
#> 49 2008-01-01 2008 1057371118461 70418604
#> 50 2009-01-01 2009 1006372481605 71321399
#> 51 2010-01-01 2010 1091180540508 72326988
#> 52 2011-01-01 2011 1213393967702 73443863
#> 53 2012-01-01 2012 1271497249381 74653016
#> 54 2013-01-01 2013 1379394179145 75928564
#> 55 2014-01-01 2014 1447532322531 77231907
#> 56 2015-01-01 2015 1535607237071 78529409
#> 57 2016-01-01 2016 1586636758670 79821724
#> 58 2017-01-01 2017 1705666208538 81101892
#> 59 2018-01-01 2018 1756136304072 82319724
#> 60 2019-01-01 2019 1772231904385 83429615
# Nüfus ayarlaması.
data$R.GDP.PCAP <- data$R.GDP / data$Population ## Nüfus ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP Population R.GDP.PCAP
#> 1 1960-01-01 1960 122493054300 27472345 4458.7768
#> 2 1961-01-01 1961 123909159000 28146910 4402.2296
#> 3 1962-01-01 1962 130812669300 28832827 4536.9353
#> 4 1963-01-01 1963 142672545600 29531365 4831.2208
#> 5 1964-01-01 1964 150461120900 30244261 4974.8652
#> 6 1965-01-01 1965 154709435100 30972994 4994.9784
#> 7 1966-01-01 1966 172056717900 31717507 5424.6608
#> 8 1967-01-01 1967 180199319700 32477992 5548.3516
#> 9 1968-01-01 1968 192413222400 33256464 5785.7390
#> 10 1969-01-01 1969 200265886200 34055390 5880.5929
#> 11 1970-01-01 1970 206741501600 34876303 5927.8503
#> 12 1971-01-01 1971 218250169400 35720599 6109.9247
#> 13 1972-01-01 1972 234456965000 36587261 6408.1584
#> 14 1973-01-01 1973 242105735500 37472336 6460.9192
#> 15 1974-01-01 1974 255650278900 38370283 6662.7155
#> 16 1975-01-01 1975 273990918000 39277258 6975.8158
#> 17 1976-01-01 1976 302653599900 40189567 7530.6509
#> 18 1977-01-01 1977 312964008700 41108297 7613.1592
#> 19 1978-01-01 1978 317667648100 42039992 7556.3204
#> 20 1979-01-01 1979 315685041200 42994041 7342.5301
#> 21 1980-01-01 1980 307959122000 43975971 7002.8953
#> 22 1981-01-01 1981 322915614900 44988414 7177.7506
#> 23 1982-01-01 1982 334421833900 46025411 7266.0260
#> 24 1983-01-01 1983 351046213400 47073472 7457.4107
#> 25 1984-01-01 1984 374608490400 48114155 7785.8271
#> 26 1985-01-01 1985 390496894100 49133937 7947.6003
#> 27 1986-01-01 1986 417878657800 50128541 8336.1424
#> 28 1987-01-01 1987 457516700200 51100924 8953.1982
#> 29 1988-01-01 1988 468134458600 52053765 8993.2872
#> 30 1989-01-01 1989 469493191100 52992487 8859.6180
#> 31 1990-01-01 1990 512997118800 53921760 9513.7310
#> 32 1991-01-01 1991 516692129500 54840590 9421.7099
#> 33 1992-01-01 1992 542710858900 55748948 9734.9076
#> 34 1993-01-01 1993 584235106000 56653804 10312.3721
#> 35 1994-01-01 1994 556962150300 57564204 9675.4947
#> 36 1995-01-01 1995 600841114900 58486456 10273.1667
#> 37 1996-01-01 1996 645181173200 59423282 10857.3803
#> 38 1997-01-01 1997 694070832400 60372568 11496.4603
#> 39 1998-01-01 1998 710757338123 61329676 11589.1259
#> 40 1999-01-01 1999 687564129167 62287397 11038.5754
#> 41 2000-01-01 2000 735234598392 63240194 11626.0649
#> 42 2001-01-01 2001 692958560775 64192243 10795.0514
#> 43 2002-01-01 2002 737638602713 65145367 11322.9633
#> 44 2003-01-01 2003 780150235433 66089402 11804.4681
#> 45 2004-01-01 2004 856573256182 67010930 12782.5902
#> 46 2005-01-01 2005 933598935446 67903469 13748.9137
#> 47 2006-01-01 2006 998465278249 68756810 14521.6929
#> 48 2007-01-01 2007 1048822953682 69581848 15073.2265
#> 49 2008-01-01 2008 1057371118461 70418604 15015.5081
#> 50 2009-01-01 2009 1006372481605 71321399 14110.3862
#> 51 2010-01-01 2010 1091180540508 72326988 15086.7687
#> 52 2011-01-01 2011 1213393967702 73443863 16521.3800
#> 53 2012-01-01 2012 1271497249381 74653016 17032.0949
#> 54 2013-01-01 2013 1379394179145 75928564 18166.9994
#> 55 2014-01-01 2014 1447532322531 77231907 18742.6723
#> 56 2015-01-01 2015 1535607237071 78529409 19554.5498
#> 57 2016-01-01 2016 1586636758670 79821724 19877.2550
#> 58 2017-01-01 2017 1705666208538 81101892 21031.1519
#> 59 2018-01-01 2018 1756136304072 82319724 21333.1170
#> 60 2019-01-01 2019 1772231904385 83429615 21242.2400
# Grafik
temp <- data
variable <- "R.GDP.PCAP"
variable.name <- "Kişi Başı Reel GSYH (2009 TL)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
3.3 Kur Ayarlaması
- Örnek olması açısından World Bank’ten “Türkiye için Kişi Başı Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini TL cinsinden ve “TL/USD Döviz Kuru” verisini beraber indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş verinin kur ayarlamasını (Amerikan dolarına çevirelim) yapıp USD cinsinden hesaplayalım.
- Son olarak kur ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*capita.*constant.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.PCAP.KN" GDP per capita (constant LCU) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#> indicator name
#> "NY.GDP.PCAP.KN" "GDP per capita (constant LCU)"
WDIsearch(string = "exchange.*rate.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "PA.NUS.FCRF" Official exchange rate (LCU per US$, end period) datasını kullanacağız.
#> indicator name
#> [1,] "DPANUSLCU" "Official exchange rate, LCU per USD, period average"
#> [2,] "DPANUSSPB" "Exchange rate, new LCU per USD extended backward, period average"
#> [3,] "DPANUSSPF" "Exchange rate, old LCU per USD extended forward, period average"
#> [4,] "PA.NUS" "Exchange rate (LCU per US$, period average)"
#> [5,] "PA.NUS.FCRF" "Official exchange rate (LCU per US$, period average)"
#> [6,] "PE.NUS.FCAE" "Official exchange rate (LCU per US$, end period)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.PCAP.KN", "PA.NUS.FCRF"), start = 2000, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country year NY.GDP.PCAP.KN PA.NUS.FCRF
#> 1 TR Turkey 2000 11626.065 0.6252185
#> 2 TR Turkey 2001 10795.051 1.2255881
#> 3 TR Turkey 2002 11322.963 1.5072264
#> 4 TR Turkey 2003 11804.468 1.5008852
#> 5 TR Turkey 2004 12782.590 1.4255373
#> 6 TR Turkey 2005 13748.914 1.3435831
#> 7 TR Turkey 2006 14521.693 1.4284534
#> 8 TR Turkey 2007 15073.226 1.3029309
#> 9 TR Turkey 2008 15015.508 1.3015217
#> 10 TR Turkey 2009 14110.386 1.5499598
#> 11 TR Turkey 2010 15086.769 1.5028486
#> 12 TR Turkey 2011 16521.380 1.6749546
#> 13 TR Turkey 2012 17032.095 1.7960009
#> 14 TR Turkey 2013 18166.999 1.9037682
#> 15 TR Turkey 2014 18742.672 2.1885424
#> 16 TR Turkey 2015 19554.550 2.7200085
#> 17 TR Turkey 2016 19877.255 3.0201347
#> 18 TR Turkey 2017 21031.152 3.6481326
#> 19 TR Turkey 2018 21333.117 4.8283701
#> 20 TR Turkey 2019 21242.240 5.6738193
data <- data[, c("year", "NY.GDP.PCAP.KN", "PA.NUS.FCRF")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP.PCAP", "Exchange.Rate") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP.PCAP", "Exchange.Rate")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP.PCAP Exchange.Rate
#> 1 2000-01-01 2000 11626.065 0.6252185
#> 2 2001-01-01 2001 10795.051 1.2255881
#> 3 2002-01-01 2002 11322.963 1.5072264
#> 4 2003-01-01 2003 11804.468 1.5008852
#> 5 2004-01-01 2004 12782.590 1.4255373
#> 6 2005-01-01 2005 13748.914 1.3435831
#> 7 2006-01-01 2006 14521.693 1.4284534
#> 8 2007-01-01 2007 15073.226 1.3029309
#> 9 2008-01-01 2008 15015.508 1.3015217
#> 10 2009-01-01 2009 14110.386 1.5499598
#> 11 2010-01-01 2010 15086.769 1.5028486
#> 12 2011-01-01 2011 16521.380 1.6749546
#> 13 2012-01-01 2012 17032.095 1.7960009
#> 14 2013-01-01 2013 18166.999 1.9037682
#> 15 2014-01-01 2014 18742.672 2.1885424
#> 16 2015-01-01 2015 19554.550 2.7200085
#> 17 2016-01-01 2016 19877.255 3.0201347
#> 18 2017-01-01 2017 21031.152 3.6481326
#> 19 2018-01-01 2018 21333.117 4.8283701
#> 20 2019-01-01 2019 21242.240 5.6738193
# Nüfus ayarlaması.
data$R.GDP.PCAP.USD <- data$R.GDP.PCAP / data$Exchange.Rate ## Nüfus ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP.PCAP Exchange.Rate R.GDP.PCAP.USD
#> 1 2000-01-01 2000 11626.065 0.6252185 18595.2029
#> 2 2001-01-01 2001 10795.051 1.2255881 8808.0584
#> 3 2002-01-01 2002 11322.963 1.5072264 7512.4502
#> 4 2003-01-01 2003 11804.468 1.5008852 7865.0039
#> 5 2004-01-01 2004 12782.590 1.4255373 8966.8581
#> 6 2005-01-01 2005 13748.914 1.3435831 10233.0207
#> 7 2006-01-01 2006 14521.693 1.4284534 10166.0248
#> 8 2007-01-01 2007 15073.226 1.3029309 11568.7075
#> 9 2008-01-01 2008 15015.508 1.3015217 11536.8864
#> 10 2009-01-01 2009 14110.386 1.5499598 9103.7112
#> 11 2010-01-01 2010 15086.769 1.5028486 10038.7813
#> 12 2011-01-01 2011 16521.380 1.6749546 9863.7781
#> 13 2012-01-01 2012 17032.095 1.7960009 9483.3440
#> 14 2013-01-01 2013 18166.999 1.9037682 9542.6528
#> 15 2014-01-01 2014 18742.672 2.1885424 8563.9977
#> 16 2015-01-01 2015 19554.550 2.7200085 7189.1502
#> 17 2016-01-01 2016 19877.255 3.0201347 6581.5788
#> 18 2017-01-01 2017 21031.152 3.6481326 5764.9088
#> 19 2018-01-01 2018 21333.117 4.8283701 4418.2853
#> 20 2019-01-01 2019 21242.240 5.6738193 3743.9049
# Grafik
temp <- data
variable <- "R.GDP.PCAP.USD"
variable.name <- "Kişi Başı Reel GSYH (2009 USD)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
3.4 Büyüme Oranı
- Örnek olması açısından World Bank’ten “Türkiye için Kişi Başı Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini USD cinsinden indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş veri üzerinden büyüme oranı hesaplayalım.
- Son olarak büyüme oranı hesaplanmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*capita.*constant", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.PCAP.KD" GDP per capita (constant 2010 US$) datasını kullanacağız. 2010 baz yılı kullanılıyor.
#> indicator name
#> [1,] "6.0.GDPpc_constant" "GDP per capita, PPP (constant 2011 international $) "
#> [2,] "NY.GDP.PCAP.KD" "GDP per capita (constant 2010 US$)"
#> [3,] "NY.GDP.PCAP.KN" "GDP per capita (constant LCU)"
#> [4,] "NY.GDP.PCAP.PP.KD" "GDP per capita, PPP (constant 2017 international $)"
#> [5,] "NY.GDP.PCAP.PP.KD.87" "GDP per capita, PPP (constant 1987 international $)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.PCAP.KD"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country NY.GDP.PCAP.KD year
#> 1 TR Turkey 15125.3911 2019
#> 2 TR Turkey 15190.0995 2018
#> 3 TR Turkey 14975.0873 2017
#> 4 TR Turkey 14153.4629 2016
#> 5 TR Turkey 13923.6829 2015
#> 6 TR Turkey 13345.5911 2014
#> 7 TR Turkey 12935.6872 2013
#> 8 TR Turkey 12127.5862 2012
#> 9 TR Turkey 11763.9352 2011
#> 10 TR Turkey 10742.4301 2010
#> 11 TR Turkey 10047.2036 2009
#> 12 TR Turkey 10691.6894 2008
#> 13 TR Turkey 10732.7874 2007
#> 14 TR Turkey 10340.0717 2006
#> 15 TR Turkey 9789.8196 2005
#> 16 TR Turkey 9101.7556 2004
#> 17 TR Turkey 8405.2904 2003
#> 18 TR Turkey 8062.4383 2002
#> 19 TR Turkey 7686.5422 2001
#> 20 TR Turkey 8278.2597 2000
#> 21 TR Turkey 7859.9418 1999
#> 22 TR Turkey 8251.9575 1998
#> 23 TR Turkey 8185.9756 1997
#> 24 TR Turkey 7730.9231 1996
#> 25 TR Turkey 7314.9378 1995
#> 26 TR Turkey 6889.3696 1994
#> 27 TR Turkey 7342.8537 1993
#> 28 TR Turkey 6931.6741 1992
#> 29 TR Turkey 6708.6638 1991
#> 30 TR Turkey 6774.1868 1990
#> 31 TR Turkey 6308.4302 1989
#> 32 TR Turkey 6403.6084 1988
#> 33 TR Turkey 6375.0633 1987
#> 34 TR Turkey 5935.6930 1986
#> 35 TR Turkey 5659.0342 1985
#> 36 TR Turkey 5543.8447 1984
#> 37 TR Turkey 5309.9981 1983
#> 38 TR Turkey 5173.7239 1982
#> 39 TR Turkey 5110.8680 1981
#> 40 TR Turkey 4986.3635 1980
#> 41 TR Turkey 5228.1982 1979
#> 42 TR Turkey 5380.4260 1978
#> 43 TR Turkey 5420.8977 1977
#> 44 TR Turkey 5362.1483 1976
#> 45 TR Turkey 4967.0818 1975
#> 46 TR Turkey 4744.1408 1974
#> 47 TR Turkey 4600.4532 1973
#> 48 TR Turkey 4562.8852 1972
#> 49 TR Turkey 4350.5299 1971
#> 50 TR Turkey 4220.8851 1970
#> 51 TR Turkey 4187.2358 1969
#> 52 TR Turkey 4119.6958 1968
#> 53 TR Turkey 3950.6657 1967
#> 54 TR Turkey 3862.5925 1966
#> 55 TR Turkey 3556.6400 1965
#> 56 TR Turkey 3542.3186 1964
#> 57 TR Turkey 3440.0376 1963
#> 58 TR Turkey 3230.4936 1962
#> 59 TR Turkey 3134.5773 1961
#> 60 TR Turkey 3174.8414 1960
data <- data[, c("year", "NY.GDP.PCAP.KD")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP.PCAP") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP.PCAP")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP.PCAP
#> 1 1960-01-01 1960 3174.8414
#> 2 1961-01-01 1961 3134.5773
#> 3 1962-01-01 1962 3230.4936
#> 4 1963-01-01 1963 3440.0376
#> 5 1964-01-01 1964 3542.3186
#> 6 1965-01-01 1965 3556.6400
#> 7 1966-01-01 1966 3862.5925
#> 8 1967-01-01 1967 3950.6657
#> 9 1968-01-01 1968 4119.6958
#> 10 1969-01-01 1969 4187.2358
#> 11 1970-01-01 1970 4220.8851
#> 12 1971-01-01 1971 4350.5299
#> 13 1972-01-01 1972 4562.8852
#> 14 1973-01-01 1973 4600.4532
#> 15 1974-01-01 1974 4744.1408
#> 16 1975-01-01 1975 4967.0818
#> 17 1976-01-01 1976 5362.1483
#> 18 1977-01-01 1977 5420.8977
#> 19 1978-01-01 1978 5380.4260
#> 20 1979-01-01 1979 5228.1982
#> 21 1980-01-01 1980 4986.3635
#> 22 1981-01-01 1981 5110.8680
#> 23 1982-01-01 1982 5173.7239
#> 24 1983-01-01 1983 5309.9981
#> 25 1984-01-01 1984 5543.8447
#> 26 1985-01-01 1985 5659.0342
#> 27 1986-01-01 1986 5935.6930
#> 28 1987-01-01 1987 6375.0633
#> 29 1988-01-01 1988 6403.6084
#> 30 1989-01-01 1989 6308.4302
#> 31 1990-01-01 1990 6774.1868
#> 32 1991-01-01 1991 6708.6638
#> 33 1992-01-01 1992 6931.6741
#> 34 1993-01-01 1993 7342.8537
#> 35 1994-01-01 1994 6889.3696
#> 36 1995-01-01 1995 7314.9378
#> 37 1996-01-01 1996 7730.9231
#> 38 1997-01-01 1997 8185.9756
#> 39 1998-01-01 1998 8251.9575
#> 40 1999-01-01 1999 7859.9418
#> 41 2000-01-01 2000 8278.2597
#> 42 2001-01-01 2001 7686.5422
#> 43 2002-01-01 2002 8062.4383
#> 44 2003-01-01 2003 8405.2904
#> 45 2004-01-01 2004 9101.7556
#> 46 2005-01-01 2005 9789.8196
#> 47 2006-01-01 2006 10340.0717
#> 48 2007-01-01 2007 10732.7874
#> 49 2008-01-01 2008 10691.6894
#> 50 2009-01-01 2009 10047.2036
#> 51 2010-01-01 2010 10742.4301
#> 52 2011-01-01 2011 11763.9352
#> 53 2012-01-01 2012 12127.5862
#> 54 2013-01-01 2013 12935.6872
#> 55 2014-01-01 2014 13345.5911
#> 56 2015-01-01 2015 13923.6829
#> 57 2016-01-01 2016 14153.4629
#> 58 2017-01-01 2017 14975.0873
#> 59 2018-01-01 2018 15190.0995
#> 60 2019-01-01 2019 15125.3911
# Büyüme oranı hesaplaniyor.
temp <- data ## Aşağıdaki dögünün işlemesi için datayı farklı bir isimle kaydedip onunla işlem yapıyoruz.
for (i in 3:ncol(temp)) {
x <- temp[ , i]
growth.x <- 100 * (diff(x, lag = 1, differences = 1) / x[-length(x)])
growth.x <- round(growth.x, 3)
x <- as.data.frame(c(NA, growth.x), stringsAsFactors = FALSE)
colnames(x) <- paste0("Gr.", colnames(temp)[i]) ## Büyüme değerlerini "Gr." ile ifade ediyoruz.
temp <- cbind(temp, x)
}
data <- temp ## Tekrar aynı ismi kullanmaya başlıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year R.GDP.PCAP Gr.R.GDP.PCAP
#> 1 1960-01-01 1960 3174.8414 NA
#> 2 1961-01-01 1961 3134.5773 -1.268
#> 3 1962-01-01 1962 3230.4936 3.060
#> 4 1963-01-01 1963 3440.0376 6.486
#> 5 1964-01-01 1964 3542.3186 2.973
#> 6 1965-01-01 1965 3556.6400 0.404
#> 7 1966-01-01 1966 3862.5925 8.602
#> 8 1967-01-01 1967 3950.6657 2.280
#> 9 1968-01-01 1968 4119.6958 4.279
#> 10 1969-01-01 1969 4187.2358 1.639
#> 11 1970-01-01 1970 4220.8851 0.804
#> 12 1971-01-01 1971 4350.5299 3.072
#> 13 1972-01-01 1972 4562.8852 4.881
#> 14 1973-01-01 1973 4600.4532 0.823
#> 15 1974-01-01 1974 4744.1408 3.123
#> 16 1975-01-01 1975 4967.0818 4.699
#> 17 1976-01-01 1976 5362.1483 7.954
#> 18 1977-01-01 1977 5420.8977 1.096
#> 19 1978-01-01 1978 5380.4260 -0.747
#> 20 1979-01-01 1979 5228.1982 -2.829
#> 21 1980-01-01 1980 4986.3635 -4.626
#> 22 1981-01-01 1981 5110.8680 2.497
#> 23 1982-01-01 1982 5173.7239 1.230
#> 24 1983-01-01 1983 5309.9981 2.634
#> 25 1984-01-01 1984 5543.8447 4.404
#> 26 1985-01-01 1985 5659.0342 2.078
#> 27 1986-01-01 1986 5935.6930 4.889
#> 28 1987-01-01 1987 6375.0633 7.402
#> 29 1988-01-01 1988 6403.6084 0.448
#> 30 1989-01-01 1989 6308.4302 -1.486
#> 31 1990-01-01 1990 6774.1868 7.383
#> 32 1991-01-01 1991 6708.6638 -0.967
#> 33 1992-01-01 1992 6931.6741 3.324
#> 34 1993-01-01 1993 7342.8537 5.932
#> 35 1994-01-01 1994 6889.3696 -6.176
#> 36 1995-01-01 1995 7314.9378 6.177
#> 37 1996-01-01 1996 7730.9231 5.687
#> 38 1997-01-01 1997 8185.9756 5.886
#> 39 1998-01-01 1998 8251.9575 0.806
#> 40 1999-01-01 1999 7859.9418 -4.751
#> 41 2000-01-01 2000 8278.2597 5.322
#> 42 2001-01-01 2001 7686.5422 -7.148
#> 43 2002-01-01 2002 8062.4383 4.890
#> 44 2003-01-01 2003 8405.2904 4.252
#> 45 2004-01-01 2004 9101.7556 8.286
#> 46 2005-01-01 2005 9789.8196 7.560
#> 47 2006-01-01 2006 10340.0717 5.621
#> 48 2007-01-01 2007 10732.7874 3.798
#> 49 2008-01-01 2008 10691.6894 -0.383
#> 50 2009-01-01 2009 10047.2036 -6.028
#> 51 2010-01-01 2010 10742.4301 6.920
#> 52 2011-01-01 2011 11763.9352 9.509
#> 53 2012-01-01 2012 12127.5862 3.091
#> 54 2013-01-01 2013 12935.6872 6.663
#> 55 2014-01-01 2014 13345.5911 3.169
#> 56 2015-01-01 2015 13923.6829 4.332
#> 57 2016-01-01 2016 14153.4629 1.650
#> 58 2017-01-01 2017 14975.0873 5.805
#> 59 2018-01-01 2018 15190.0995 1.436
#> 60 2019-01-01 2019 15125.3911 -0.426
# Grafik
temp <- data
variable <- "Gr.R.GDP.PCAP"
variable.name <- "Kişi Başı Reel GSYH Büyüme Oranı (USD)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
geom_hline(aes(yintercept = 0), show.legend = FALSE, linetype = 1, colour = 2, size = 0.25) +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
#> Warning: Removed 1 row(s) containing missing values (geom_path).
#> Warning: Removed 1 rows containing missing values (geom_point).
3.5 İndeks Ayarlaması
- Örnek olması açısından World Bank’ten “Türkiye için Tüketici Fiyatları İndeksi (2010 Baz Yılı)” verisini indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş veri üzerinden yeni bir baz yılı belirleyelim.
- Son olarak yeni baz yılı ile hesaplanmış veriyi grafiğe dökelim.
WDIsearch(string = "consumer.*price.*index", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "FP.CPI.TOTL" Consumer price index (2010 = 100) datasını kullanacağız. 2010 baz yılı kullanılıyor.
#> indicator name
#> [1,] "2.01.03.01.prcpbase" "Consumer price index base year"
#> [2,] "EP.CPI.1996" "Consumer Price Index in 42 cities base 1996"
#> [3,] "EP.CPI.2002" "Consumer Price Index in 45 cities base 2002"
#> [4,] "EP.CPI.2007" "Consumer Price Index in 66 cities base 2007"
#> [5,] "EP.CPI.2012" "Consumer Price Index in 82 cities base 2012"
#> [6,] "FP.CPI.TOTL" "Consumer price index (2010 = 100)"
#> [7,] "GFDD.OE.01" "Consumer price index (2010=100, December)"
#> [8,] "GFDD.OE.02" "Consumer price index (2010=100, average)"
data <- WDI(country = c("TR"), indicator = "FP.CPI.TOTL", start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#> iso2c country FP.CPI.TOTL year
#> 1 TR Turkey 234.437126307922 2019
#> 2 TR Turkey 203.545403587444 2018
#> 3 TR Turkey 174.968703288490 2017
#> 4 TR Turkey 157.424794469357 2016
#> 5 TR Turkey 146.067825112108 2015
#> 6 TR Turkey 135.661434977578 2014
#> 7 TR Turkey 124.626307922272 2013
#> 8 TR Turkey 115.938901345291 2012
#> 9 TR Turkey 106.471879671151 2011
#> 10 TR Turkey 100.000000000000 2010
#> 11 TR Turkey 92.109491778774 2009
#> 12 TR Turkey 86.690489536622 2008
#> 13 TR Turkey 78.492619581465 2007
#> 14 TR Turkey 72.173019431988 2006
#> 15 TR Turkey 65.852952167414 2005
#> 16 TR Turkey 60.873972346786 2004
#> 17 TR Turkey 56.054278774290 2003
#> 18 TR Turkey 46.096344357250 2002
#> 19 TR Turkey 31.798450579223 2001
#> 20 TR Turkey 20.594826233184 2000
#> 21 TR Turkey 13.294243273543 1999
#> 22 TR Turkey 8.063593049327 1998
#> 23 TR Turkey 4.367165498879 1997
#> 24 TR Turkey 2.352119628176 1996
#> 25 TR Turkey 1.303747897982 1995
#> 26 TR Turkey 0.689400364350 1994
#> 27 TR Turkey 0.335940554933 1993
#> 28 TR Turkey 0.202259487108 1992
#> 29 TR Turkey 0.118922930680 1991
#> 30 TR Turkey 0.071649570254 1990
#> 31 TR Turkey 0.044696095385 1989
#> 32 TR Turkey 0.027375143404 1988
#> 33 TR Turkey 0.016216575579 1987
#> 34 TR Turkey 0.011678713098 1986
#> 35 TR Turkey 0.008675957586 1985
#> 36 TR Turkey 0.005984998645 1984
#> 37 TR Turkey 0.004033226598 1983
#> 38 TR Turkey 0.003069653914 1982
#> 39 TR Turkey 0.002377042741 1981
#> 40 TR Turkey 0.001727316424 1980
#> 41 TR Turkey 0.000889173673 1979
#> 42 TR Turkey 0.000543693759 1978
#> 43 TR Turkey 0.000335826859 1977
#> 44 TR Turkey 0.000266560272 1976
#> 45 TR Turkey 0.000226945390 1975
#> 46 TR Turkey 0.000187206418 1974
#> 47 TR Turkey 0.000151097010 1973
#> 48 TR Turkey 0.000132613168 1972
#> 49 TR Turkey 0.000114899706 1971
#> 50 TR Turkey 0.000096545119 1970
#> 51 TR Turkey 0.000089456619 1969
#> 52 TR Turkey 0.000085258333 1968
#> 53 TR Turkey 0.000080397319 1967
#> 54 TR Turkey 0.000070539499 1966
#> 55 TR Turkey 0.000065030148 1965
#> 56 TR Turkey 0.000062196754 1964
#> 57 TR Turkey 0.000061508086 1963
#> 58 TR Turkey 0.000057828620 1962
#> 59 TR Turkey 0.000055664217 1961
#> 60 TR Turkey 0.000053952385 1960
data <- data[, c("year", "FP.CPI.TOTL")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "CPI.2010") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "CPI.2010")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Year CPI.2010
#> 1 1960-01-01 1960 0.000053952385
#> 2 1961-01-01 1961 0.000055664217
#> 3 1962-01-01 1962 0.000057828620
#> 4 1963-01-01 1963 0.000061508086
#> 5 1964-01-01 1964 0.000062196754
#> 6 1965-01-01 1965 0.000065030148
#> 7 1966-01-01 1966 0.000070539499
#> 8 1967-01-01 1967 0.000080397319
#> 9 1968-01-01 1968 0.000085258333
#> 10 1969-01-01 1969 0.000089456619
#> 11 1970-01-01 1970 0.000096545119
#> 12 1971-01-01 1971 0.000114899706
#> 13 1972-01-01 1972 0.000132613168
#> 14 1973-01-01 1973 0.000151097010
#> 15 1974-01-01 1974 0.000187206418
#> 16 1975-01-01 1975 0.000226945390
#> 17 1976-01-01 1976 0.000266560272
#> 18 1977-01-01 1977 0.000335826859
#> 19 1978-01-01 1978 0.000543693759
#> 20 1979-01-01 1979 0.000889173673
#> 21 1980-01-01 1980 0.001727316424
#> 22 1981-01-01 1981 0.002377042741
#> 23 1982-01-01 1982 0.003069653914
#> 24 1983-01-01 1983 0.004033226598
#> 25 1984-01-01 1984 0.005984998645
#> 26 1985-01-01 1985 0.008675957586
#> 27 1986-01-01 1986 0.011678713098
#> 28 1987-01-01 1987 0.016216575579
#> 29 1988-01-01 1988 0.027375143404
#> 30 1989-01-01 1989 0.044696095385
#> 31 1990-01-01 1990 0.071649570254
#> 32 1991-01-01 1991 0.118922930680
#> 33 1992-01-01 1992 0.202259487108
#> 34 1993-01-01 1993 0.335940554933
#> 35 1994-01-01 1994 0.689400364350
#> 36 1995-01-01 1995 1.303747897982
#> 37 1996-01-01 1996 2.352119628176
#> 38 1997-01-01 1997 4.367165498879
#> 39 1998-01-01 1998 8.063593049327
#> 40 1999-01-01 1999 13.294243273543
#> 41 2000-01-01 2000 20.594826233184
#> 42 2001-01-01 2001 31.798450579223
#> 43 2002-01-01 2002 46.096344357250
#> 44 2003-01-01 2003 56.054278774290
#> 45 2004-01-01 2004 60.873972346786
#> 46 2005-01-01 2005 65.852952167414
#> 47 2006-01-01 2006 72.173019431988
#> 48 2007-01-01 2007 78.492619581465
#> 49 2008-01-01 2008 86.690489536622
#> 50 2009-01-01 2009 92.109491778774
#> 51 2010-01-01 2010 100.000000000000
#> 52 2011-01-01 2011 106.471879671151
#> 53 2012-01-01 2012 115.938901345291
#> 54 2013-01-01 2013 124.626307922272
#> 55 2014-01-01 2014 135.661434977578
#> 56 2015-01-01 2015 146.067825112108
#> 57 2016-01-01 2016 157.424794469357
#> 58 2017-01-01 2017 174.968703288490
#> 59 2018-01-01 2018 203.545403587444
#> 60 2019-01-01 2019 234.437126307922
# Yeni bir baz yılına göre (2019 Baz Yılı) indeksi tekrar hesaplıyoruz.
data$CPI.2019 <- (data$CPI.2010/data[data$Year == 2019, "CPI.2010"]) * 100
data ## Datanın yapısını inceleyelim.
#> Date Year CPI.2010 CPI.2019
#> 1 1960-01-01 1960 0.000053952385 0.000023013584
#> 2 1961-01-01 1961 0.000055664217 0.000023743772
#> 3 1962-01-01 1962 0.000057828620 0.000024667006
#> 4 1963-01-01 1963 0.000061508086 0.000026236495
#> 5 1964-01-01 1964 0.000062196754 0.000026530249
#> 6 1965-01-01 1965 0.000065030148 0.000027738844
#> 7 1966-01-01 1966 0.000070539499 0.000030088877
#> 8 1967-01-01 1967 0.000080397319 0.000034293766
#> 9 1968-01-01 1968 0.000085258333 0.000036367249
#> 10 1969-01-01 1969 0.000089456619 0.000038158043
#> 11 1970-01-01 1970 0.000096545119 0.000041181668
#> 12 1971-01-01 1971 0.000114899706 0.000049010883
#> 13 1972-01-01 1972 0.000132613168 0.000056566624
#> 14 1973-01-01 1973 0.000151097010 0.000064450974
#> 15 1974-01-01 1974 0.000187206418 0.000079853571
#> 16 1975-01-01 1975 0.000226945390 0.000096804373
#> 17 1976-01-01 1976 0.000266560272 0.000113702243
#> 18 1977-01-01 1977 0.000335826859 0.000143248155
#> 19 1978-01-01 1978 0.000543693759 0.000231914530
#> 20 1979-01-01 1979 0.000889173673 0.000379280231
#> 21 1980-01-01 1980 0.001727316424 0.000736793037
#> 22 1981-01-01 1981 0.002377042741 0.001013936137
#> 23 1982-01-01 1982 0.003069653914 0.001309371925
#> 24 1983-01-01 1983 0.004033226598 0.001720387321
#> 25 1984-01-01 1984 0.005984998645 0.002552922713
#> 26 1985-01-01 1985 0.008675957586 0.003700760934
#> 27 1986-01-01 1986 0.011678713098 0.004981597105
#> 28 1987-01-01 1987 0.016216575579 0.006917238679
#> 29 1988-01-01 1988 0.027375143404 0.011676965946
#> 30 1989-01-01 1989 0.044696095385 0.019065280354
#> 31 1990-01-01 1990 0.071649570254 0.030562382069
#> 32 1991-01-01 1991 0.118922930680 0.050727004103
#> 33 1992-01-01 1992 0.202259487108 0.086274512187
#> 34 1993-01-01 1993 0.335940554933 0.143296652806
#> 35 1994-01-01 1994 0.689400364350 0.294066206666
#> 36 1995-01-01 1995 1.303747897982 0.556118358263
#> 37 1996-01-01 1996 2.352119628176 1.003305093020
#> 38 1997-01-01 1997 4.367165498879 1.862830161611
#> 39 1998-01-01 1998 8.063593049327 3.439554637236
#> 40 1999-01-01 1999 13.294243273543 5.670707316247
#> 41 2000-01-01 2000 20.594826233184 8.784797253543
#> 42 2001-01-01 2001 31.798450579223 13.563743541822
#> 43 2002-01-01 2002 46.096344357250 19.662561593041
#> 44 2003-01-01 2003 56.054278774290 23.910154358685
#> 45 2004-01-01 2004 60.873972346786 25.966011998812
#> 46 2005-01-01 2005 65.852952167414 28.089813761375
#> 47 2006-01-01 2006 72.173019431988 30.785661199921
#> 48 2007-01-01 2007 78.492619581465 33.481309388842
#> 49 2008-01-01 2008 86.690489536622 36.978140323542
#> 50 2009-01-01 2009 92.109491778774 39.289635233710
#> 51 2010-01-01 2010 100.000000000000 42.655359914562
#> 52 2011-01-01 2011 106.471879671151 45.415963481529
#> 53 2012-01-01 2012 115.938901345291 49.454155649823
#> 54 2013-01-01 2013 124.626307922272 53.159800192475
#> 55 2014-01-01 2014 135.661434977578 57.866873354945
#> 56 2015-01-01 2015 146.067825112108 62.305756520942
#> 57 2016-01-01 2016 157.424794469357 67.150112675663
#> 58 2017-01-01 2017 174.968703288490 74.633530125547
#> 59 2018-01-01 2018 203.545403587444 86.823024489772
#> 60 2019-01-01 2019 234.437126307922 100.000000000000
# Grafik
temp <- data
variable <- "CPI.2019"
variable.name <- "Tüketici Fiyatları İndeksi (2019 Baz Yılı)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
xlab("Zaman (Yıl)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
geom_hline(aes(yintercept = 0), show.legend = FALSE, linetype = 1, colour = 2, size = 0.25) +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
3.6 Matematiksel Transformasyon
- Örnek olması açısından Yahoo Finance’ten “Döviz Kuru (TL/USD)” verisini indirip yükleyelim.
- Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
- Daha sonra temizlenmiş ve düzenlenmiş veri üzerinde logaritmik ve Box-Cox transformasyonu uygulayalım.
- Son olarak düzey formundaki, logaritmik formdaki ve Box-Cox transformasyonu ile değiştirilmiş veriyi grafiğe dökelim.
loadSymbols(Symbols = "TRY=X", periodicity = "daily", return.class = "data.frame") ## Datanın indirilmesi.
#> Warning: TRY=X contains missing values. Some functions will not work if objects contain
#> missing values in the middle of the series. Consider using na.omit(), na.approx(),
#> na.fill(), etc to remove or replace them.
#> [1] "TRY=X"
data <- data.frame(Date = rownames(`TRY=X`), Close = `TRY=X`$`TRY=X.Close`, stringsAsFactors = FALSE) ## Datanın data.frame olarak kaydedilmesi.
data$Date <- as.Date(data$Date) ## Date kategori olarak değiştirildi.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#> Date Close
#> 1 2007-01-01 1.40800
#> 2 2007-01-02 1.40120
#> 3 2007-01-03 1.40200
#> 4 2007-01-04 1.41200
#> 5 2007-01-05 1.43600
#> 6 2007-01-08 1.43600
#> 7 2007-01-09 1.44100
#> 8 2007-01-10 1.44000
#> 9 2007-01-11 1.42900
#> 10 2007-01-12 1.42200
#> 11 2007-01-15 1.41750
#> 12 2007-01-16 1.42550
#> 13 2007-01-17 1.41750
#> 14 2007-01-18 1.41530
#> 15 2007-01-19 1.40800
#> 16 2007-01-22 1.40500
#> 17 2007-01-23 1.40600
#> 18 2007-01-24 1.40800
#> 19 2007-01-25 1.42200
#> 20 2007-01-26 1.42500
#> 21 2007-01-29 1.42350
#> 22 2007-01-30 1.41500
#> 23 2007-01-31 1.40300
#> 24 2007-02-01 1.39900
#> 25 2007-02-02 1.39950
#> 26 2007-02-05 1.39800
#> 27 2007-02-06 1.39600
#> 28 2007-02-07 1.39350
#> 29 2007-02-08 1.39950
#> 30 2007-02-09 1.39500
#> 31 2007-02-12 1.40580
#> 32 2007-02-13 1.39650
#> 33 2007-02-14 1.37850
#> 34 2007-02-15 1.38600
#> 35 2007-02-16 1.38200
#> 36 2007-02-19 1.37450
#> 37 2007-02-20 1.37700
#> 38 2007-02-21 1.38050
#> 39 2007-02-22 1.37900
#> 40 2007-02-23 1.37500
#> 41 2007-02-26 1.37600
#> 42 2007-02-27 1.40400
#> 43 2007-02-28 1.40700
#> 44 2007-03-01 1.41680
#> 45 2007-03-02 1.42600
#> 46 2007-03-05 1.43870
#> 47 2007-03-06 1.43000
#> 48 2007-03-07 1.42350
#> 49 2007-03-08 1.41460
#> 50 2007-03-09 1.40300
#> 51 2007-03-12 1.39950
#> 52 2007-03-13 1.41100
#> 53 2007-03-14 1.42000
#> 54 2007-03-15 1.39500
#> 55 2007-03-16 1.40250
#> 56 2007-03-19 1.38900
#> 57 2007-03-20 1.39100
#> 58 2007-03-21 1.38490
#> 59 2007-03-22 1.37500
#> 60 2007-03-23 1.37850
#> 61 2007-03-26 1.38250
#> 62 2007-03-27 1.38330
#> 63 2007-03-28 1.38680
#> 64 2007-03-29 1.38350
#> 65 2007-03-30 1.38470
#> 66 2007-04-02 1.38200
#> 67 2007-04-03 1.36200
#> 68 2007-04-04 1.36250
#> 69 2007-04-05 1.35850
#> 70 2007-04-06 1.35850
#> 71 2007-04-09 1.35850
#> 72 2007-04-10 1.36310
#> 73 2007-04-11 1.36550
#> 74 2007-04-12 1.36800
#> 75 2007-04-13 1.36530
#> 76 2007-04-16 1.34700
#> 77 2007-04-17 1.34100
#> 78 2007-04-18 1.34350
#> 79 2007-04-19 1.34450
#> 80 2007-04-20 1.33420
#> 81 2007-04-23 1.33480
#> 82 2007-04-24 1.33170
#> 83 2007-04-25 1.32000
#> 84 2007-04-26 1.32700
#> 85 2007-04-27 1.32800
#> 86 2007-04-30 1.36200
#> 87 2007-05-01 1.36200
#> 88 2007-05-02 1.35100
#> 89 2007-05-03 1.34660
#> 90 2007-05-04 1.33900
#> 91 2007-05-07 1.32900
#> 92 2007-05-08 1.33170
#> 93 2007-05-09 1.33020
#> 94 2007-05-10 1.34000
#> 95 2007-05-11 1.32750
#> 96 2007-05-14 1.32800
#> 97 2007-05-15 1.31850
#> 98 2007-05-16 1.31950
#> 99 2007-05-17 1.31950
#> 100 2007-05-18 1.31800
#> 101 2007-05-21 1.31950
#> 102 2007-05-22 1.31700
#> 103 2007-05-23 1.31600
#> 104 2007-05-24 1.33000
#> 105 2007-05-25 1.31990
#> 106 2007-05-28 1.31990
#> 107 2007-05-29 1.31800
#> 108 2007-05-30 1.32350
#> 109 2007-05-31 1.31100
#> 110 2007-06-01 1.30300
#> 111 2007-06-04 1.30370
#> 112 2007-06-05 1.30600
#> 113 2007-06-06 1.31850
#> 114 2007-06-07 1.32400
#> 115 2007-06-08 1.33820
#> 116 2007-06-11 1.32800
#> 117 2007-06-12 1.33200
#> 118 2007-06-13 1.33250
#> 119 2007-06-14 1.31900
#> 120 2007-06-15 1.30000
#> 121 2007-06-18 1.29100
#> 122 2007-06-19 1.29550
#> 123 2007-06-20 1.29500
#> 124 2007-06-21 1.30410
#> 125 2007-06-22 1.30400
#> 126 2007-06-25 1.31100
#> 127 2007-06-26 1.31550
#> 128 2007-06-27 1.32500
#> 129 2007-06-28 1.30850
#> 130 2007-06-29 1.30110
#> 131 2007-07-02 1.29050
#> 132 2007-07-03 1.28770
#> 133 2007-07-04 1.28300
#> 134 2007-07-05 1.29210
#> 135 2007-07-06 1.28380
#> 136 2007-07-09 1.27760
#> 137 2007-07-10 1.28130
#> 138 2007-07-11 1.27850
#> 139 2007-07-12 1.27100
#> 140 2007-07-13 1.26230
#> 141 2007-07-16 1.27160
#> 142 2007-07-17 1.26710
#> 143 2007-07-18 1.27460
#> 144 2007-07-19 1.26420
#> 145 2007-07-20 1.26550
#> 146 2007-07-23 1.24120
#> 147 2007-07-24 1.23780
#> 148 2007-07-25 1.24610
#> 149 2007-07-26 1.29890
#> 150 2007-07-27 1.29830
#> 151 2007-07-30 1.28410
#> 152 2007-07-31 1.28200
#> 153 2007-08-01 1.28580
#> 154 2007-08-02 1.27090
#> 155 2007-08-03 1.28510
#> 156 2007-08-06 1.27060
#> 157 2007-08-07 1.26940
#> 158 2007-08-08 1.24950
#> 159 2007-08-09 1.28040
#> 160 2007-08-10 1.28780
#> 161 2007-08-13 1.29470
#> 162 2007-08-14 1.30530
#> 163 2007-08-15 1.33800
#> 164 2007-08-16 1.39850
#> 165 2007-08-17 1.35150
#> 166 2007-08-20 1.36420
#> 167 2007-08-21 1.35350
#> 168 2007-08-22 1.32580
#> 169 2007-08-23 1.32600
#> 170 2007-08-24 1.31880
#> 171 2007-08-27 1.31710
#> 172 2007-08-28 1.33760
#> 173 2007-08-29 1.30900
#> 174 2007-08-30 1.30330
#> 175 2007-08-31 1.29500
#> 176 2007-09-03 1.29270
#> 177 2007-09-04 1.29140
#> 178 2007-09-05 1.29940
#> 179 2007-09-06 1.28740
#> 180 2007-09-07 1.29540
#> 181 2007-09-10 NA
#> 182 2007-09-11 1.27570
#> 183 2007-09-12 1.26360
#> 184 2007-09-13 1.25410
#> 185 2007-09-14 1.25230
#> 186 2007-09-17 1.26550
#> 187 2007-09-18 1.23700
#> 188 2007-09-19 1.23110
#> 189 2007-09-20 1.23380
#> 190 2007-09-21 1.21810
#> 191 2007-09-24 1.21900
#> 192 2007-09-25 1.22330
#> 193 2007-09-26 1.21340
#> 194 2007-09-27 1.20870
#> 195 2007-09-28 1.20190
#> 196 2007-10-01 1.19360
#> 197 2007-10-02 1.20210
#> 198 2007-10-03 1.20210
#> 199 2007-10-04 1.19380
#> 200 2007-10-05 1.17890
#> 201 2007-10-08 1.18620
#> 202 2007-10-09 1.18410
#> 203 2007-10-10 1.18510
#> 204 2007-10-11 1.19110
#> 205 2007-10-12 1.18770
#> 206 2007-10-15 1.22130
#> 207 2007-10-16 1.21500
#> 208 2007-10-17 1.19800
#> 209 2007-10-18 1.19850
#> 210 2007-10-19 1.20380
#> 211 2007-10-22 1.22480
#> 212 2007-10-23 1.20730
#> 213 2007-10-24 1.20950
#> 214 2007-10-25 1.18950
#> 215 2007-10-26 1.18530
#> 216 2007-10-29 1.18050
#> 217 2007-10-30 1.18040
#> 218 2007-10-31 1.16550
#> 219 2007-11-01 1.18080
#> 220 2007-11-02 1.17380
#> 221 2007-11-05 1.17880
#> 222 2007-11-06 1.16500
#> 223 2007-11-07 1.18870
#> 224 2007-11-08 1.17840
#> 225 2007-11-09 1.19130
#> 226 2007-11-12 1.21950
#> 227 2007-11-13 1.18700
#> 228 2007-11-14 1.17560
#> 229 2007-11-15 1.19060
#> 230 2007-11-16 1.17780
#> 231 2007-11-19 1.19210
#> 232 2007-11-20 1.18280
#> 233 2007-11-21 1.20100
#> 234 2007-11-22 1.19160
#> 235 2007-11-23 1.19370
#> 236 2007-11-26 NA
#> 237 2007-11-27 1.21210
#> 238 2007-11-28 1.18250
#> 239 2007-11-29 1.17560
#> 240 2007-11-30 1.17280
#> 241 2007-12-03 1.17330
#> 242 2007-12-04 1.18500
#> 243 2007-12-05 1.16790
#> 244 2007-12-06 1.17480
#> 245 2007-12-07 1.17250
#> 246 2007-12-10 1.16210
#> 247 2007-12-11 1.17930
#> 248 2007-12-12 1.16170
#> 249 2007-12-13 1.17350
#> 250 2007-12-14 1.17610
#> 251 2007-12-17 1.19240
#> 252 2007-12-18 NA
#> 253 2007-12-19 1.18600
#> 254 2007-12-20 1.18840
#> 255 2007-12-21 1.18350
#> 256 2007-12-24 1.18350
#> 257 2007-12-25 1.18350
#> 258 2007-12-26 1.17800
#> 259 2007-12-27 1.16570
#> 260 2007-12-28 1.16280
#> 261 2007-12-31 1.16280
#> 262 2008-01-01 1.17150
#> 263 2008-01-02 1.17120
#> 264 2008-01-03 1.16860
#> 265 2008-01-04 1.17210
#> 266 2008-01-07 1.16150
#> 267 2008-01-08 1.15240
#> 268 2008-01-09 1.15700
#> 269 2008-01-10 1.14550
#> 270 2008-01-11 1.14240
#> 271 2008-01-14 1.14230
#> 272 2008-01-15 1.14850
#> 273 2008-01-16 1.17090
#> 274 2008-01-17 1.17470
#> 275 2008-01-18 1.18700
#> 276 2008-01-21 1.21250
#> 277 2008-01-22 1.19290
#> 278 2008-01-23 1.19700
#> 279 2008-01-24 1.17540
#> 280 2008-01-25 1.18090
#> 281 2008-01-28 1.18110
#> 282 2008-01-29 1.16620
#> 283 2008-01-30 1.16880
#> 284 2008-01-31 1.16870
#> 285 2008-02-01 1.16720
#> 286 2008-02-04 1.15720
#> 287 2008-02-05 1.18710
#> 288 2008-02-06 1.18830
#> 289 2008-02-07 1.20270
#> 290 2008-02-08 1.22050
#> 291 2008-02-11 1.22100
#> 292 2008-02-12 1.20130
#> 293 2008-02-13 1.20300
#> 294 2008-02-14 1.18970
#> 295 2008-02-15 1.19250
#> 296 2008-02-18 1.18450
#> 297 2008-02-19 1.19570
#> 298 2008-02-20 1.20770
#> 299 2008-02-21 1.20750
#> 300 2008-02-22 1.19800
#> 301 2008-02-25 1.19840
#> 302 2008-02-26 1.18810
#> 303 2008-02-27 1.17180
#> 304 2008-02-28 1.17440
#> 305 2008-02-29 1.21730
#> 306 2008-03-03 1.21870
#> 307 2008-03-04 1.22020
#> 308 2008-03-05 1.20690
#> 309 2008-03-06 1.25190
#> 310 2008-03-07 1.25010
#> 311 2008-03-10 1.26000
#> 312 2008-03-11 1.21470
#> 313 2008-03-12 1.22170
#> 314 2008-03-13 1.22320
#> 315 2008-03-14 1.23180
#> 316 2008-03-17 1.25900
#> 317 2008-03-18 1.21270
#> 318 2008-03-19 1.23990
#> 319 2008-03-20 1.24570
#> 320 2008-03-21 1.24660
#> 321 2008-03-24 1.23330
#> 322 2008-03-25 1.24500
#> 323 2008-03-26 1.26280
#> 324 2008-03-27 1.26730
#> 325 2008-03-28 1.29060
#> 326 2008-03-31 1.33180
#> 327 2008-04-01 NA
#> 328 2008-04-02 1.28230
#> 329 2008-04-03 1.29180
#> 330 2008-04-04 1.28050
#> 331 2008-04-07 1.28250
#> 332 2008-04-08 1.29560
#> 333 2008-04-09 1.29800
#> 334 2008-04-10 1.28900
#> 335 2008-04-11 1.29620
#> 336 2008-04-14 1.30750
#> 337 2008-04-15 1.31260
#> 338 2008-04-16 1.31900
#> 339 2008-04-17 1.32280
#> 340 2008-04-18 1.31550
#> 341 2008-04-21 1.31210
#> 342 2008-04-22 1.29620
#> 343 2008-04-23 1.28400
#> 344 2008-04-24 1.27810
#> 345 2008-04-25 1.28080
#> 346 2008-04-28 1.27120
#> 347 2008-04-29 1.28680
#> 348 2008-04-30 1.26760
#> 349 2008-05-01 NA
#> 350 2008-05-02 1.25100
#> 351 2008-05-05 1.26100
#> 352 2008-05-06 1.24850
#> 353 2008-05-07 1.25390
#> 354 2008-05-08 1.25760
#> 355 2008-05-09 1.26530
#> 356 2008-05-12 1.25060
#> 357 2008-05-13 1.24100
#> 358 2008-05-14 1.24340
#> 359 2008-05-15 1.23030
#> 360 2008-05-16 1.22920
#> 361 2008-05-19 1.22560
#> 362 2008-05-20 1.23680
#> 363 2008-05-21 1.23580
#> 364 2008-05-22 1.24170
#> 365 2008-05-23 1.24050
#> 366 2008-05-26 1.24000
#> 367 2008-05-27 1.22730
#> 368 2008-05-28 1.21630
#> 369 2008-05-29 1.19630
#> 370 2008-05-30 1.21390
#> 371 2008-06-02 1.22200
#> 372 2008-06-03 1.21920
#> 373 2008-06-04 1.22250
#> 374 2008-06-05 1.23240
#> 375 2008-06-06 1.24110
#> 376 2008-06-09 1.23280
#> 377 2008-06-10 1.25470
#> 378 2008-06-11 1.26230
#> 379 2008-06-12 1.24650
#> 380 2008-06-13 1.25300
#> 381 2008-06-16 1.24130
#> 382 2008-06-17 1.22090
#> 383 2008-06-18 1.23230
#> 384 2008-06-19 1.21580
#> 385 2008-06-20 1.21890
#> 386 2008-06-23 1.23270
#> 387 2008-06-24 1.22940
#> 388 2008-06-25 1.21440
#> 389 2008-06-26 1.21860
#> 390 2008-06-27 1.21950
#> 391 2008-06-30 1.22320
#> 392 2008-07-01 NA
#> 393 2008-07-02 1.23430
#> 394 2008-07-03 1.23920
#> 395 2008-07-04 1.22710
#> 396 2008-07-07 1.21910
#> 397 2008-07-08 1.21930
#> 398 2008-07-09 1.22580
#> 399 2008-07-10 1.21590
#> 400 2008-07-11 1.22060
#> 401 2008-07-14 1.21690
#> 402 2008-07-15 1.20810
#> 403 2008-07-16 1.19640
#> 404 2008-07-17 1.19040
#> 405 2008-07-18 1.18130
#> 406 2008-07-21 1.18740
#> 407 2008-07-22 1.19090
#> 408 2008-07-23 1.20200
#> 409 2008-07-24 1.20670
#> 410 2008-07-25 1.20690
#> 411 2008-07-28 1.19800
#> 412 2008-07-29 1.18640
#> 413 2008-07-30 1.15940
#> 414 2008-07-31 1.15160
#> 415 2008-08-01 1.14700
#> 416 2008-08-04 1.14410
#> 417 2008-08-05 1.14990
#> 418 2008-08-06 1.15750
#> 419 2008-08-07 1.16980
#> 420 2008-08-08 1.17890
#> 421 2008-08-11 1.18350
#> 422 2008-08-12 1.17550
#> 423 2008-08-13 1.18350
#> 424 2008-08-14 1.18140
#> 425 2008-08-15 1.17810
#> 426 2008-08-18 1.18020
#> 427 2008-08-19 1.18170
#> 428 2008-08-20 1.19060
#> 429 2008-08-21 1.18490
#> 430 2008-08-22 1.18060
#> 431 2008-08-25 1.18400
#> 432 2008-08-26 1.18350
#> 433 2008-08-27 1.18600
#> 434 2008-08-28 1.18580
#> 435 2008-08-29 1.17720
#> 436 2008-09-01 1.17730
#> 437 2008-09-02 1.18700
#> 438 2008-09-03 1.21350
#> 439 2008-09-04 1.24210
#> 440 2008-09-05 1.23140
#> 441 2008-09-08 1.22530
#> 442 2008-09-09 1.23550
#> 443 2008-09-10 1.23630
#> 444 2008-09-11 1.25400
#> 445 2008-09-12 1.23320
#> 446 2008-09-15 1.26170
#> 447 2008-09-16 1.26520
#> 448 2008-09-17 1.28490
#> 449 2008-09-18 1.27000
#> 450 2008-09-19 1.23510
#> 451 2008-09-22 1.23040
#> 452 2008-09-23 1.24020
#> 453 2008-09-24 1.24290
#> 454 2008-09-25 1.22600
#> 455 2008-09-26 1.22670
#> 456 2008-09-29 1.27260
#> 457 2008-09-30 1.26400
#> 458 2008-10-01 1.26840
#> 459 2008-10-02 1.31470
#> 460 2008-10-03 1.29800
#> 461 2008-10-06 1.36550
#> 462 2008-10-07 1.36250
#> 463 2008-10-08 1.40680
#> 464 2008-10-09 1.43050
#> 465 2008-10-10 1.42850
#> 466 2008-10-13 1.38150
#> 467 2008-10-14 1.37470
#> 468 2008-10-15 1.48330
#> 469 2008-10-16 1.48560
#> 470 2008-10-17 1.50000
#> 471 2008-10-20 1.50580
#> 472 2008-10-21 1.58190
#> 473 2008-10-22 1.69150
#> 474 2008-10-23 1.64130
#> 475 2008-10-24 1.66030
#> 476 2008-10-27 1.63200
#> 477 2008-10-28 1.52680
#> 478 2008-10-29 1.50180
#> 479 2008-10-30 1.51620
#> 480 2008-10-31 1.52380
#> 481 2008-11-03 1.54880
#> 482 2008-11-04 1.47950
#> 483 2008-11-05 1.53390
#> 484 2008-11-06 1.53630
#> 485 2008-11-07 1.51640
#> 486 2008-11-10 1.53310
#> 487 2008-11-11 1.58770
#> 488 2008-11-12 1.65060
#> 489 2008-11-13 1.62270
#> 490 2008-11-14 1.61870
#> 491 2008-11-17 1.63410
#> 492 2008-11-18 1.65220
#> 493 2008-11-19 1.72230
#> 494 2008-11-20 1.70180
#> 495 2008-11-21 1.66660
#> 496 2008-11-24 1.57880
#> 497 2008-11-25 1.55410
#> 498 2008-11-26 1.56930
#> 499 2008-11-27 1.57070
#> 500 2008-11-28 1.56650
#> 501 2008-12-01 1.59850
#> 502 2008-12-02 1.56280
#> 503 2008-12-03 1.56080
#> 504 2008-12-04 1.56030
#> 505 2008-12-05 1.59700
#> 506 2008-12-08 1.55460
#> 507 2008-12-09 1.55090
#> 508 2008-12-10 1.54240
#> 509 2008-12-11 1.52820
#> 510 2008-12-12 1.54690
#> 511 2008-12-15 1.55540
#> 512 2008-12-16 1.54000
#> 513 2008-12-17 1.52460
#> 514 2008-12-18 1.51000
#> 515 2008-12-19 1.52880
#> 516 2008-12-22 1.52500
#> 517 2008-12-23 1.50320
#> 518 2008-12-24 1.50320
#> 519 2008-12-25 1.50320
#> 520 2008-12-26 1.50910
#> 521 2008-12-29 1.51700
#> 522 2008-12-30 1.52050
#> 523 2008-12-31 1.49320
#> 524 2009-01-01 1.53110
#> 525 2009-01-02 1.53570
#> 526 2009-01-05 1.53110
#> 527 2009-01-06 1.50170
#> 528 2009-01-07 1.55170
#> 529 2009-01-08 1.56260
#> 530 2009-01-09 1.54570
#> 531 2009-01-12 1.58370
#> 532 2009-01-13 1.57970
#> 533 2009-01-14 1.62460
#> 534 2009-01-15 1.61020
#> 535 2009-01-16 1.63070
#> 536 2009-01-19 1.64360
#> 537 2009-01-20 1.66860
#> 538 2009-01-21 1.64910
#> 539 2009-01-22 1.65440
#> 540 2009-01-23 1.66890
#> 541 2009-01-26 1.62660
#> 542 2009-01-27 1.62310
#> 543 2009-01-28 1.61640
#> 544 2009-01-29 1.63670
#> 545 2009-01-30 1.63200
#> 546 2009-02-02 1.65000
#> 547 2009-02-03 1.63690
#> 548 2009-02-04 1.64180
#> 549 2009-02-05 1.62490
#> 550 2009-02-06 1.61520
#> 551 2009-02-09 1.61190
#> 552 2009-02-10 1.63980
#> 553 2009-02-11 1.63350
#> 554 2009-02-12 1.64770
#> 555 2009-02-13 1.64580
#> 556 2009-02-16 1.66750
#> 557 2009-02-17 1.70580
#> 558 2009-02-18 1.70070
#> 559 2009-02-19 1.69360
#> 560 2009-02-20 1.70180
#> 561 2009-02-23 1.69580
#> 562 2009-02-24 1.68090
#> 563 2009-02-25 1.69170
#> 564 2009-02-26 1.68730
#> 565 2009-02-27 1.69960
#> 566 2009-03-02 1.73260
#> 567 2009-03-03 1.73740
#> 568 2009-03-04 1.71890
#> 569 2009-03-05 1.78490
#> 570 2009-03-06 1.78730
#> 571 2009-03-09 1.80320
#> 572 2009-03-10 1.75450
#> 573 2009-03-11 1.74160
#> 574 2009-03-12 1.68670
#> 575 2009-03-13 1.70320
#> 576 2009-03-16 1.69550
#> 577 2009-03-17 1.69630
#> 578 2009-03-18 1.68040
#> 579 2009-03-19 1.71150
#> 580 2009-03-20 1.68830
#> 581 2009-03-23 1.65830
#> 582 2009-03-24 1.65200
#> 583 2009-03-25 1.65930
#> 584 2009-03-26 1.65470
#> 585 2009-03-27 1.67050
#> 586 2009-03-30 1.68310
#> 587 2009-03-31 1.66760
#> 588 2009-04-01 1.62160
#> 589 2009-04-02 1.59200
#> 590 2009-04-03 1.57650
#> 591 2009-04-06 1.58640
#> 592 2009-04-07 1.60050
#> 593 2009-04-08 1.58090
#> 594 2009-04-09 1.56780
#> 595 2009-04-10 1.56720
#> 596 2009-04-13 1.56810
#> 597 2009-04-14 1.59410
#> 598 2009-04-15 1.59830
#> 599 2009-04-16 1.60140
#> 600 2009-04-17 1.60860
#> 601 2009-04-20 1.65460
#> 602 2009-04-21 1.63800
#> 603 2009-04-22 1.63720
#> 604 2009-04-23 1.63570
#> 605 2009-04-24 1.60690
#> 606 2009-04-27 1.63120
#> 607 2009-04-28 1.61140
#> 608 2009-04-29 1.58830
#> 609 2009-04-30 1.59580
#> 610 2009-05-01 1.59030
#> 611 2009-05-04 1.55970
#> 612 2009-05-05 1.56660
#> 613 2009-05-06 1.55690
#> 614 2009-05-07 1.55810
#> 615 2009-05-08 1.53830
#> 616 2009-05-11 1.56860
#> 617 2009-05-12 1.56240
#> 618 2009-05-13 1.57550
#> 619 2009-05-14 1.56400
#> 620 2009-05-15 1.56740
#> 621 2009-05-18 1.54150
#> 622 2009-05-19 1.53150
#> 623 2009-05-20 1.51210
#> 624 2009-05-21 1.53600
#> 625 2009-05-22 1.53170
#> 626 2009-05-25 1.52420
#> 627 2009-05-26 1.54200
#> 628 2009-05-27 1.54320
#> 629 2009-05-28 1.54680
#> 630 2009-05-29 1.53300
#> 631 2009-06-01 1.52070
#> 632 2009-06-02 1.52090
#> 633 2009-06-03 1.54660
#> 634 2009-06-04 1.53590
#> 635 2009-06-05 1.53540
#> 636 2009-06-08 1.55560
#> 637 2009-06-09 1.54570
#> 638 2009-06-10 1.55180
#> 639 2009-06-11 1.52970
#> 640 2009-06-12 1.53160
#> 641 2009-06-15 1.54820
#> 642 2009-06-16 1.55390
#> 643 2009-06-17 1.55830
#> 644 2009-06-18 1.55110
#> 645 2009-06-19 1.55000
#> 646 2009-06-22 1.57740
#> 647 2009-06-23 1.56600
#> 648 2009-06-24 1.55440
#> 649 2009-06-25 1.54760
#> 650 2009-06-26 1.53230
#> 651 2009-06-29 1.53800
#> 652 2009-06-30 1.53900
#> 653 2009-07-01 1.52230
#> 654 2009-07-02 1.53570
#> 655 2009-07-03 1.53510
#> 656 2009-07-06 1.54320
#> 657 2009-07-07 1.54960
#> 658 2009-07-08 1.56300
#> 659 2009-07-09 1.54120
#> 660 2009-07-10 1.54840
#> 661 2009-07-13 1.54280
#> 662 2009-07-14 1.54390
#> 663 2009-07-15 1.52640
#> 664 2009-07-16 1.52450
#> 665 2009-07-17 1.52330
#> 666 2009-07-20 1.50450
#> 667 2009-07-21 1.50580
#> 668 2009-07-22 1.49010
#> 669 2009-07-23 1.49020
#> 670 2009-07-24 1.47590
#> 671 2009-07-27 1.47350
#> 672 2009-07-28 1.47880
#> 673 2009-07-29 1.49940
#> 674 2009-07-30 1.47580
#> 675 2009-07-31 1.46970
#> 676 2009-08-03 1.45360
#> 677 2009-08-04 1.45950
#> 678 2009-08-05 1.46340
#> 679 2009-08-06 1.47660
#> 680 2009-08-07 1.46230
#> 681 2009-08-10 1.48060
#> 682 2009-08-11 1.50070
#> 683 2009-08-12 1.49170
#> 684 2009-08-13 1.47750
#> 685 2009-08-14 1.48960
#> 686 2009-08-17 1.49130
#> 687 2009-08-18 1.48400
#> 688 2009-08-19 1.49650
#> 689 2009-08-20 1.47640
#> 690 2009-08-21 1.47070
#> 691 2009-08-24 1.47570
#> 692 2009-08-25 1.47520
#> 693 2009-08-26 1.50350
#> 694 2009-08-27 1.48790
#> 695 2009-08-28 1.48320
#> 696 2009-08-31 1.49950
#> 697 2009-09-01 1.51750
#> 698 2009-09-02 1.51120
#> 699 2009-09-03 1.50470
#> 700 2009-09-04 1.48970
#> 701 2009-09-07 1.48770
#> 702 2009-09-08 1.48490
#> 703 2009-09-09 1.49900
#> 704 2009-09-10 1.49640
#> 705 2009-09-11 1.49220
#> 706 2009-09-14 1.49440
#> 707 2009-09-15 1.47480
#> 708 2009-09-16 1.46920
#> 709 2009-09-17 1.46800
#> 710 2009-09-18 1.47890
#> 711 2009-09-21 1.48980
#> 712 2009-09-22 1.47600
#> 713 2009-09-23 1.48160
#> 714 2009-09-24 1.48660
#> 715 2009-09-25 1.48230
#> 716 2009-09-28 1.49140
#> 717 2009-09-29 1.49110
#> 718 2009-09-30 1.48310
#> 719 2009-10-01 1.50010
#> 720 2009-10-02 1.49190
#> 721 2009-10-05 1.48030
#> 722 2009-10-06 1.46580
#> 723 2009-10-07 1.46910
#> 724 2009-10-08 1.45870
#> 725 2009-10-09 1.46470
#> 726 2009-10-12 1.45610
#> 727 2009-10-13 1.45530
#> 728 2009-10-14 1.44260
#> 729 2009-10-15 1.44360
#> 730 2009-10-16 1.46040
#> 731 2009-10-19 1.45260
#> 732 2009-10-20 1.46400
#> 733 2009-10-21 1.46510
#> 734 2009-10-22 1.46400
#> 735 2009-10-23 1.47150
#> 736 2009-10-26 1.48890
#> 737 2009-10-27 1.49290
#> 738 2009-10-28 1.50760
#> 739 2009-10-29 1.48450
#> 740 2009-10-30 1.49870
#> 741 2009-11-02 1.50180
#> 742 2009-11-03 1.50220
#> 743 2009-11-04 1.49060
#> 744 2009-11-05 1.48470
#> 745 2009-11-06 1.48320
#> 746 2009-11-09 1.47010
#> 747 2009-11-10 1.47180
#> 748 2009-11-11 1.47370
#> 749 2009-11-12 1.48340
#> 750 2009-11-13 1.47530
#> 751 2009-11-16 1.47040
#> 752 2009-11-17 1.47880
#> 753 2009-11-18 1.47920
#> 754 2009-11-19 1.49100
#> 755 2009-11-20 1.49690
#> 756 2009-11-23 1.49680
#> 757 2009-11-24 1.49610
#> 758 2009-11-25 1.48860
#> 759 2009-11-26 1.52850
#> 760 2009-11-27 1.52010
#> 761 2009-11-30 1.52740
#> 762 2009-12-01 1.50080
#> 763 2009-12-02 1.49840
#> 764 2009-12-03 1.48350
#> 765 2009-12-04 1.48940
#> 766 2009-12-07 1.48660
#> 767 2009-12-08 1.50770
#> 768 2009-12-09 1.50400
#> 769 2009-12-10 1.49830
#> 770 2009-12-11 1.50770
#> 771 2009-12-14 1.49930
#> 772 2009-12-15 1.51130
#> 773 2009-12-16 1.50600
#> 774 2009-12-17 1.52080
#> 775 2009-12-18 1.51990
#> 776 2009-12-21 1.52610
#> 777 2009-12-22 1.52470
#> 778 2009-12-23 1.51950
#> 779 2009-12-24 1.51370
#> 780 2009-12-25 NA
#> 781 2009-12-28 1.51080
#> 782 2009-12-29 1.50940
#> 783 2009-12-30 1.50870
#> 784 2009-12-31 1.49830
#> 785 2010-01-01 NA
#> 786 2010-01-04 1.47310
#> 787 2010-01-05 1.47270
#> 788 2010-01-06 1.47140
#> 789 2010-01-07 1.47150
#> 790 2010-01-08 1.45800
#> 791 2010-01-11 1.45020
#> 792 2010-01-12 1.45350
#> 793 2010-01-13 1.45160
#> 794 2010-01-14 1.45490
#> 795 2010-01-15 1.45600
#> 796 2010-01-18 1.45040
#> 797 2010-01-19 1.45550
#> 798 2010-01-20 1.47240
#> 799 2010-01-21 1.48590
#> 800 2010-01-22 1.48850
#> 801 2010-01-25 1.48610
#> 802 2010-01-26 1.49020
#> 803 2010-01-27 1.49860
#> 804 2010-01-28 1.49690
#> 805 2010-01-29 1.49620
#> 806 2010-02-01 1.48230
#> 807 2010-02-02 1.48660
#> 808 2010-02-03 1.49190
#> 809 2010-02-04 1.52090
#> 810 2010-02-05 1.52770
#> 811 2010-02-08 1.52220
#> 812 2010-02-09 1.50700
#> 813 2010-02-10 1.51520
#> 814 2010-02-11 1.51100
#> 815 2010-02-12 1.51420
#> 816 2010-02-15 1.51570
#> 817 2010-02-16 1.50530
#> 818 2010-02-17 1.51140
#> 819 2010-02-18 1.52540
#> 820 2010-02-19 1.51120
#> 821 2010-02-22 1.52890
#> 822 2010-02-23 1.55060
#> 823 2010-02-24 1.54700
#> 824 2010-02-25 1.54640
#> 825 2010-02-26 1.54620
#> 826 2010-03-01 1.53570
#> 827 2010-03-02 1.53390
#> 828 2010-03-03 1.53690
#> 829 2010-03-04 1.55080
#> 830 2010-03-05 1.53670
#> 831 2010-03-08 1.53070
#> 832 2010-03-09 1.53280
#> 833 2010-03-10 1.53180
#> 834 2010-03-11 1.53100
#> 835 2010-03-12 1.52700
#> 836 2010-03-15 1.52630
#> 837 2010-03-16 1.52020
#> 838 2010-03-17 1.51100
#> 839 2010-03-18 1.52580
#> 840 2010-03-19 1.53440
#> 841 2010-03-22 1.53660
#> 842 2010-03-23 1.53700
#> 843 2010-03-24 1.55020
#> 844 2010-03-25 1.54290
#> 845 2010-03-26 1.53490
#> 846 2010-03-29 1.52710
#> 847 2010-03-30 1.52810
#> 848 2010-03-31 1.51560
#> 849 2010-04-01 1.51450
#> 850 2010-04-02 1.51310
#> 851 2010-04-05 1.50610
#> 852 2010-04-06 1.50350
#> 853 2010-04-07 1.49800
#> 854 2010-04-08 1.49430
#> 855 2010-04-09 1.48750
#> 856 2010-04-12 1.48630
#> 857 2010-04-13 1.48510
#> 858 2010-04-14 1.47420
#> 859 2010-04-15 1.47190
#> 860 2010-04-16 1.48110
#> 861 2010-04-19 1.49010
#> 862 2010-04-20 1.48580
#> 863 2010-04-21 1.48100
#> 864 2010-04-22 1.48640
#> 865 2010-04-23 1.48070
#> 866 2010-04-26 1.47220
#> 867 2010-04-27 1.50280
#> 868 2010-04-28 1.49570
#> 869 2010-04-29 1.48120
#> 870 2010-04-30 1.48800
#> 871 2010-05-03 1.48980
#> 872 2010-05-04 1.52020
#> 873 2010-05-05 1.53500
#> 874 2010-05-06 1.58950
#> 875 2010-05-07 1.56150
#> 876 2010-05-10 1.52500
#> 877 2010-05-11 1.53210
#> 878 2010-05-12 1.52280
#> 879 2010-05-13 1.52150
#> 880 2010-05-14 1.54250
#> 881 2010-05-17 1.54170
#> 882 2010-05-18 1.56120
#> 883 2010-05-19 1.57430
#> 884 2010-05-20 1.59610
#> 885 2010-05-21 1.57550
#> 886 2010-05-24 1.57520
#> 887 2010-05-25 1.57870
#> 888 2010-05-26 1.58550
#> 889 2010-05-27 1.55720
#> 890 2010-05-28 1.56530
#> 891 2010-05-31 1.57180
#> 892 2010-06-01 1.58180
#> 893 2010-06-02 1.57720
#> 894 2010-06-03 1.58440
#> 895 2010-06-04 1.60590
#> 896 2010-06-07 1.61150
#> 897 2010-06-08 1.59930
#> 898 2010-06-09 1.60080
#> 899 2010-06-10 1.57750
#> 900 2010-06-11 1.57510
#> 901 2010-06-14 1.57460
#> 902 2010-06-15 1.56460
#> 903 2010-06-16 1.55970
#> 904 2010-06-17 1.56060
#> 905 2010-06-18 1.55280
#> 906 2010-06-21 1.55670
#> 907 2010-06-22 1.56530
#> 908 2010-06-23 1.56960
#> 909 2010-06-24 1.57460
#> 910 2010-06-25 1.57200
#> 911 2010-06-28 1.57320
#> 912 2010-06-29 1.59000
#> 913 2010-06-30 1.58120
#> 914 2010-07-01 1.57760
#> 915 2010-07-02 1.56160
#> 916 2010-07-05 1.56170
#> 917 2010-07-06 1.55300
#> 918 2010-07-07 1.55060
#> 919 2010-07-08 1.54650
#> 920 2010-07-09 1.55120
#> 921 2010-07-12 1.55330
#> 922 2010-07-13 1.54230
#> 923 2010-07-14 1.53770
#> 924 2010-07-15 1.53110
#> 925 2010-07-16 1.53900
#> 926 2010-07-19 1.53670
#> 927 2010-07-20 1.52750
#> 928 2010-07-21 1.53140
#> 929 2010-07-22 1.51690
#> 930 2010-07-23 1.51990
#> 931 2010-07-26 1.51230
#> 932 2010-07-27 1.50870
#> 933 2010-07-28 1.51080
#> 934 2010-07-29 1.51000
#> 935 2010-07-30 1.50480
#> 936 2010-08-02 1.49250
#> 937 2010-08-03 1.49140
#> 938 2010-08-04 1.49140
#> 939 2010-08-05 1.49730
#> 940 2010-08-06 1.50000
#> 941 2010-08-09 1.48640
#> 942 2010-08-10 1.49040
#> 943 2010-08-11 1.49660
#> 944 2010-08-12 1.52340
#> 945 2010-08-13 1.51750
#> 946 2010-08-16 1.51490
#> 947 2010-08-17 1.50810
#> 948 2010-08-18 1.49550
#> 949 2010-08-19 1.49830
#> 950 2010-08-20 1.50810
#> 951 2010-08-23 1.51400
#> 952 2010-08-24 1.52790
#> 953 2010-08-25 1.53200
#> 954 2010-08-26 1.52500
#> 955 2010-08-27 1.52080
#> 956 2010-08-30 1.51210
#> 957 2010-08-31 1.52320
#> 958 2010-09-01 1.52470
#> 959 2010-09-02 1.51390
#> 960 2010-09-03 1.50910
#> 961 2010-09-06 1.49730
#> 962 2010-09-07 1.50060
#> 963 2010-09-08 1.51420
#> 964 2010-09-09 1.51410
#> 965 2010-09-10 1.50850
#> 966 2010-09-13 1.49250
#> 967 2010-09-14 1.49410
#> 968 2010-09-15 1.48960
#> 969 2010-09-16 1.48780
#> 970 2010-09-17 1.49390
#> 971 2010-09-20 1.49130
#> 972 2010-09-21 1.48840
#> 973 2010-09-22 1.48570
#> 974 2010-09-23 1.48290
#> 975 2010-09-24 1.48500
#> 976 2010-09-27 1.47480
#> 977 2010-09-28 1.46930
#> 978 2010-09-29 1.46290
#> 979 2010-09-30 1.45050
#> 980 2010-10-01 1.44580
#> 981 2010-10-04 1.44220
#> 982 2010-10-05 1.45490
#> 983 2010-10-06 1.42670
#> 984 2010-10-07 1.41620
#> 985 2010-10-08 1.42530
#> 986 2010-10-11 1.40950
#> 987 2010-10-12 1.41470
#> 988 2010-10-13 1.41020
#> 989 2010-10-14 1.40490
#> 990 2010-10-15 1.40660
#> 991 2010-10-18 1.41020
#> 992 2010-10-19 1.41240
#> 993 2010-10-20 1.43730
#> 994 2010-10-21 1.42140
#> 995 2010-10-22 1.42550
#> 996 2010-10-25 1.42190
#> 997 2010-10-26 1.41600
#> 998 2010-10-27 1.42510
#> 999 2010-10-28 1.44240
#> 1000 2010-10-29 1.42930
#> 1001 2010-11-01 1.43170
#> 1002 2010-11-02 1.42480
#> 1003 2010-11-03 1.40950
#> 1004 2010-11-04 1.40220
#> 1005 2010-11-05 1.39290
#> 1006 2010-11-08 1.39590
#> 1007 2010-11-09 1.40980
#> 1008 2010-11-10 1.41440
#> 1009 2010-11-11 1.41450
#> 1010 2010-11-12 1.43400
#> 1011 2010-11-15 1.43770
#> 1012 2010-11-16 1.44450
#> 1013 2010-11-17 1.46190
#> 1014 2010-11-18 1.45230
#> 1015 2010-11-19 1.44090
#> 1016 2010-11-22 1.43730
#> 1017 2010-11-23 1.45290
#> 1018 2010-11-24 1.48160
#> 1019 2010-11-25 1.47590
#> 1020 2010-11-26 1.47090
#> 1021 2010-11-29 1.48540
#> 1022 2010-11-30 1.50270
#> 1023 2010-12-01 1.50250
#> 1024 2010-12-02 1.48830
#> 1025 2010-12-03 1.48030
#> 1026 2010-12-06 1.47440
#> 1027 2010-12-07 1.48300
#> 1028 2010-12-08 1.47600
#> 1029 2010-12-09 1.49250
#> 1030 2010-12-10 1.50700
#> 1031 2010-12-13 1.50300
#> 1032 2010-12-14 1.50550
#> 1033 2010-12-15 1.50910
#> 1034 2010-12-16 1.52400
#> 1035 2010-12-17 1.51860
#> 1036 2010-12-20 1.54660
#> 1037 2010-12-21 1.55100
#> 1038 2010-12-22 1.55390
#> 1039 2010-12-23 1.55300
#> 1040 2010-12-24 1.54430
#> 1041 2010-12-27 1.54400
#> 1042 2010-12-28 1.54220
#> 1043 2010-12-29 1.55910
#> 1044 2010-12-30 1.54900
#> 1045 2010-12-31 1.55230
#> 1046 2011-01-03 1.54160
#> 1047 2011-01-04 1.55440
#> 1048 2011-01-05 1.53850
#> 1049 2011-01-06 1.54310
#> 1050 2011-01-07 1.55140
#> 1051 2011-01-10 1.57070
#> 1052 2011-01-11 1.57530
#> 1053 2011-01-12 1.57570
#> 1054 2011-01-13 1.55940
#> 1055 2011-01-14 1.54550
#> 1056 2011-01-17 1.54960
#> 1057 2011-01-18 1.53980
#> 1058 2011-01-19 1.53710
#> 1059 2011-01-20 1.54720
#> 1060 2011-01-21 1.58050
#> 1061 2011-01-24 1.56940
#> 1062 2011-01-25 1.56070
#> 1063 2011-01-26 1.56630
#> 1064 2011-01-27 1.57380
#> 1065 2011-01-28 1.57730
#> 1066 2011-01-31 1.61000
#> 1067 2011-02-01 1.60430
#> 1068 2011-02-02 1.57710
#> 1069 2011-02-03 1.57580
#> 1070 2011-02-04 1.59360
#> 1071 2011-02-07 1.58350
#> 1072 2011-02-08 1.57580
#> 1073 2011-02-09 1.57390
#> 1074 2011-02-10 1.58830
#> 1075 2011-02-11 1.59190
#> 1076 2011-02-14 1.58600
#> 1077 2011-02-15 1.59350
#> 1078 2011-02-16 1.59420
#> 1079 2011-02-17 1.58140
#> 1080 2011-02-18 1.57390
#> 1081 2011-02-21 1.57430
#> 1082 2011-02-22 1.58910
#> 1083 2011-02-23 1.59850
#> 1084 2011-02-24 1.60690
#> 1085 2011-02-25 1.60100
#> 1086 2011-02-28 1.59060
#> 1087 2011-03-01 1.59600
#> 1088 2011-03-02 1.61440
#> 1089 2011-03-03 1.61590
#> 1090 2011-03-04 1.59710
#> 1091 2011-03-07 1.59790
#> 1092 2011-03-08 1.59710
#> 1093 2011-03-09 1.58830
#> 1094 2011-03-10 1.57930
#> 1095 2011-03-11 1.58150
#> 1096 2011-03-14 1.58250
#> 1097 2011-03-15 1.56740
#> 1098 2011-03-16 1.57710
#> 1099 2011-03-17 1.59480
#> 1100 2011-03-18 1.58550
#> 1101 2011-03-21 1.57650
#> 1102 2011-03-22 1.57440
#> 1103 2011-03-23 1.56240
#> 1104 2011-03-24 1.55510
#> 1105 2011-03-25 1.54810
#> 1106 2011-03-28 1.55640
#> 1107 2011-03-29 1.55910
#> 1108 2011-03-30 1.55460
#> 1109 2011-03-31 1.55110
#> 1110 2011-04-01 1.54410
#> 1111 2011-04-04 1.52560
#> 1112 2011-04-05 1.52990
#> 1113 2011-04-06 1.52730
#> 1114 2011-04-07 1.51350
#> 1115 2011-04-08 1.51000
#> 1116 2011-04-11 1.50700
#> 1117 2011-04-12 1.51530
#> 1118 2011-04-13 1.52150
#> 1119 2011-04-14 1.52000
#> 1120 2011-04-15 NA
#> 1121 2011-04-18 1.51250
#> 1122 2011-04-19 1.53970
#> 1123 2011-04-20 1.52750
#> 1124 2011-04-21 1.51740
#> 1125 2011-04-22 1.51750
#> 1126 2011-04-25 1.51460
#> 1127 2011-04-26 1.52470
#> 1128 2011-04-27 1.52270
#> 1129 2011-04-28 1.51630
#> 1130 2011-04-29 1.52340
#> 1131 2011-05-02 1.52050
#> 1132 2011-05-03 1.52050
#> 1133 2011-05-04 1.53250
#> 1134 2011-05-05 1.54600
#> 1135 2011-05-06 1.54850
#> 1136 2011-05-09 1.54300
#> 1137 2011-05-10 1.54490
#> 1138 2011-05-11 1.55830
#> 1139 2011-05-12 1.58480
#> 1140 2011-05-13 1.57700
#> 1141 2011-05-16 1.59590
#> 1142 2011-05-17 1.59000
#> 1143 2011-05-18 1.58390
#> 1144 2011-05-19 1.57090
#> 1145 2011-05-20 1.57240
#> 1146 2011-05-23 1.58940
#> 1147 2011-05-24 1.60410
#> 1148 2011-05-25 1.59640
#> 1149 2011-05-26 1.60490
#> 1150 2011-05-27 1.60200
#> 1151 2011-05-30 1.60360
#> 1152 2011-05-31 1.60030
#> 1153 2011-06-01 1.59200
#> 1154 2011-06-02 1.59730
#> 1155 2011-06-03 1.58230
#> 1156 2011-06-06 1.57060
#> 1157 2011-06-07 1.58510
#> 1158 2011-06-08 1.57630
#> 1159 2011-06-09 1.58100
#> 1160 2011-06-10 1.57130
#> 1161 2011-06-13 1.57260
#> 1162 2011-06-14 1.57300
#> 1163 2011-06-15 1.58330
#> 1164 2011-06-16 1.60670
#> 1165 2011-06-17 1.60780
#> 1166 2011-06-20 1.58830
#> 1167 2011-06-21 1.60000
#> 1168 2011-06-22 1.61180
#> 1169 2011-06-23 1.62120
#> 1170 2011-06-24 1.62750
#> 1171 2011-06-27 1.63550
#> 1172 2011-06-28 1.63560
#> 1173 2011-06-29 1.64120
#> 1174 2011-06-30 1.62030
#> 1175 2011-07-01 1.62140
#> 1176 2011-07-04 1.60460
#> 1177 2011-07-05 1.61410
#> 1178 2011-07-06 1.62570
#> 1179 2011-07-07 1.63080
#> 1180 2011-07-08 1.61710
#> 1181 2011-07-11 1.62900
#> 1182 2011-07-12 1.64510
#> 1183 2011-07-13 1.65030
#> 1184 2011-07-14 1.64280
#> 1185 2011-07-15 1.64310
#> 1186 2011-07-18 1.65090
#> 1187 2011-07-19 1.65800
#> 1188 2011-07-20 1.65600
#> 1189 2011-07-21 1.66210
#> 1190 2011-07-22 1.66510
#> 1191 2011-07-25 1.70040
#> 1192 2011-07-26 1.71410
#> 1193 2011-07-27 1.69700
#> 1194 2011-07-28 1.68940
#> 1195 2011-07-29 1.67250
#> 1196 2011-08-01 1.68660
#> 1197 2011-08-02 1.69130
#> 1198 2011-08-03 1.71150
#> 1199 2011-08-04 1.69310
#> 1200 2011-08-05 1.74090
#> 1201 2011-08-08 1.74290
#> 1202 2011-08-09 1.77410
#> 1203 2011-08-10 1.75330
#> 1204 2011-08-11 1.77480
#> 1205 2011-08-12 1.77800
#> 1206 2011-08-15 1.77570
#> 1207 2011-08-16 1.76370
#> 1208 2011-08-17 1.77460
#> 1209 2011-08-18 1.76830
#> 1210 2011-08-19 1.78270
#> 1211 2011-08-22 1.78210
#> 1212 2011-08-23 1.78460
#> 1213 2011-08-24 1.76850
#> 1214 2011-08-25 1.78070
#> 1215 2011-08-26 1.75280
#> 1216 2011-08-29 1.74700
#> 1217 2011-08-30 1.72920
#> 1218 2011-08-31 1.73110
#> 1219 2011-09-01 1.71440
#> 1220 2011-09-02 1.71800
#> 1221 2011-09-05 1.74560
#> 1222 2011-09-06 1.76750
#> 1223 2011-09-07 1.75870
#> 1224 2011-09-08 1.75640
#> 1225 2011-09-09 1.76550
#> 1226 2011-09-12 1.79460
#> 1227 2011-09-13 1.78530
#> 1228 2011-09-14 1.76400
#> 1229 2011-09-15 1.77490
#> 1230 2011-09-16 1.77960
#> 1231 2011-09-19 1.78120
#> 1232 2011-09-20 1.81100
#> 1233 2011-09-21 1.78360
#> 1234 2011-09-22 1.82360
#> 1235 2011-09-23 1.83900
#> 1236 2011-09-26 1.83080
#> 1237 2011-09-27 1.84980
#> 1238 2011-09-28 1.84220
#> 1239 2011-09-29 1.85990
#> 1240 2011-09-30 1.84990
#> 1241 2011-10-03 1.85450
#> 1242 2011-10-04 1.88750
#> 1243 2011-10-05 1.88430
#> 1244 2011-10-06 1.86830
#> 1245 2011-10-07 1.84160
#> 1246 2011-10-10 1.84830
#> 1247 2011-10-11 1.82580
#> 1248 2011-10-12 1.83760
#> 1249 2011-10-13 1.81680
#> 1250 2011-10-14 1.83410
#> 1251 2011-10-17 1.83370
#> 1252 2011-10-18 1.86530
#> 1253 2011-10-19 1.85490
#> 1254 2011-10-20 1.86590
#> 1255 2011-10-21 1.85710
#> 1256 2011-10-24 1.83710
#> 1257 2011-10-25 1.79730
#> 1258 2011-10-26 1.77580
#> 1259 2011-10-27 1.75640
#> 1260 2011-10-28 1.74530
#> 1261 2011-10-31 1.74170
#> 1262 2011-11-01 1.76780
#> 1263 2011-11-02 1.79280
#> 1264 2011-11-03 1.77980
#> 1265 2011-11-04 1.75190
#> 1266 2011-11-07 1.76210
#> 1267 2011-11-08 1.77520
#> 1268 2011-11-09 1.76810
#> 1269 2011-11-10 1.79940
#> 1270 2011-11-11 1.79070
#> 1271 2011-11-14 1.76970
#> 1272 2011-11-15 1.77960
#> 1273 2011-11-16 1.79790
#> 1274 2011-11-17 1.80720
#> 1275 2011-11-18 1.82400
#> 1276 2011-11-21 1.82560
#> 1277 2011-11-22 1.85760
#> 1278 2011-11-23 1.84980
#> 1279 2011-11-24 1.87000
#> 1280 2011-11-25 1.86840
#> 1281 2011-11-28 1.87530
#> 1282 2011-11-29 1.85740
#> 1283 2011-11-30 1.85000
#> 1284 2011-12-01 1.82490
#> 1285 2011-12-02 1.82610
#> 1286 2011-12-05 1.82410
#> 1287 2011-12-06 1.83240
#> 1288 2011-12-07 1.83350
#> 1289 2011-12-08 1.82920
#> 1290 2011-12-09 1.83980
#> 1291 2011-12-12 1.83200
#> 1292 2011-12-13 1.86640
#> 1293 2011-12-14 1.88020
#> 1294 2011-12-15 1.88390
#> 1295 2011-12-16 1.87650
#> 1296 2011-12-19 1.88400
#> 1297 2011-12-20 1.90030
#> 1298 2011-12-21 1.88290
#> 1299 2011-12-22 1.88350
#> 1300 2011-12-23 1.88750
#> 1301 2011-12-26 1.88900
#> 1302 2011-12-27 1.88980
#> 1303 2011-12-28 1.89670
#> 1304 2011-12-29 1.91800
#> 1305 2011-12-30 1.91540
#> 1306 2012-01-02 1.87990
#> 1307 2012-01-03 1.88760
#> 1308 2012-01-04 1.87210
#> 1309 2012-01-05 1.87830
#> 1310 2012-01-06 1.87930
#> 1311 2012-01-09 1.87950
#> 1312 2012-01-10 1.86790
#> 1313 2012-01-11 1.86770
#> 1314 2012-01-12 1.85300
#> 1315 2012-01-13 1.85180
#> 1316 2012-01-16 1.86130
#> 1317 2012-01-17 1.85000
#> 1318 2012-01-18 1.83980
#> 1319 2012-01-19 1.83010
#> 1320 2012-01-20 1.82560
#> 1321 2012-01-23 1.83170
#> 1322 2012-01-24 1.81620
#> 1323 2012-01-25 1.81910
#> 1324 2012-01-26 1.80440
#> 1325 2012-01-27 1.79250
#> 1326 2012-01-30 1.77270
#> 1327 2012-01-31 1.78610
#> 1328 2012-02-01 1.77440
#> 1329 2012-02-02 1.75460
#> 1330 2012-02-03 1.75660
#> 1331 2012-02-06 1.75220
#> 1332 2012-02-07 1.75680
#> 1333 2012-02-08 1.74670
#> 1334 2012-02-09 1.75060
#> 1335 2012-02-10 1.75130
#> 1336 2012-02-13 1.75870
#> 1337 2012-02-14 1.76700
#> 1338 2012-02-15 1.76740
#> 1339 2012-02-16 1.76300
#> 1340 2012-02-17 1.76070
#> 1341 2012-02-20 1.74010
#> 1342 2012-02-21 1.74340
#> 1343 2012-02-22 1.75090
#> 1344 2012-02-23 1.75650
#> 1345 2012-02-24 1.76250
#> 1346 2012-02-27 1.76160
#> 1347 2012-02-28 1.76410
#> 1348 2012-02-29 1.75050
#> 1349 2012-03-01 1.74850
#> 1350 2012-03-02 1.75180
#> 1351 2012-03-05 1.76680
#> 1352 2012-03-06 1.77040
#> 1353 2012-03-07 1.79130
#> 1354 2012-03-08 1.77990
#> 1355 2012-03-09 1.77410
#> 1356 2012-03-12 1.78470
#> 1357 2012-03-13 1.79330
#> 1358 2012-03-14 1.78570
#> 1359 2012-03-15 1.80530
#> 1360 2012-03-16 1.79550
#> 1361 2012-03-19 1.79360
#> 1362 2012-03-20 1.80330
#> 1363 2012-03-21 1.82040
#> 1364 2012-03-22 1.81240
#> 1365 2012-03-23 1.80700
#> 1366 2012-03-26 1.79880
#> 1367 2012-03-27 1.78470
#> 1368 2012-03-28 1.78750
#> 1369 2012-03-29 1.77990
#> 1370 2012-03-30 1.78380
#> 1371 2012-04-02 1.77960
#> 1372 2012-04-03 1.77520
#> 1373 2012-04-04 1.78130
#> 1374 2012-04-05 1.79220
#> 1375 2012-04-06 1.79120
#> 1376 2012-04-09 1.79300
#> 1377 2012-04-10 1.79740
#> 1378 2012-04-11 1.81250
#> 1379 2012-04-12 1.80650
#> 1380 2012-04-13 1.79260
#> 1381 2012-04-16 1.79620
#> 1382 2012-04-17 1.79610
#> 1383 2012-04-18 1.78730
#> 1384 2012-04-19 1.78570
#> 1385 2012-04-20 1.79180
#> 1386 2012-04-23 1.79010
#> 1387 2012-04-24 1.79460
#> 1388 2012-04-25 1.78010
#> 1389 2012-04-26 1.76930
#> 1390 2012-04-27 1.76460
#> 1391 2012-04-30 1.75910
#> 1392 2012-05-01 1.75610
#> 1393 2012-05-02 1.75370
#> 1394 2012-05-03 1.75950
#> 1395 2012-05-04 1.76080
#> 1396 2012-05-07 1.76760
#> 1397 2012-05-08 1.75990
#> 1398 2012-05-09 1.77730
#> 1399 2012-05-10 1.79390
#> 1400 2012-05-11 1.78610
#> 1401 2012-05-14 1.78550
#> 1402 2012-05-15 1.81020
#> 1403 2012-05-16 1.82260
#> 1404 2012-05-17 1.82230
#> 1405 2012-05-18 1.82820
#> 1406 2012-05-21 1.83350
#> 1407 2012-05-22 1.82420
#> 1408 2012-05-23 1.84400
#> 1409 2012-05-24 1.84970
#> 1410 2012-05-25 1.84620
#> 1411 2012-05-28 1.84410
#> 1412 2012-05-29 1.83580
#> 1413 2012-05-30 1.82990
#> 1414 2012-05-31 1.85500
#> 1415 2012-06-01 1.86430
#> 1416 2012-06-04 1.85910
#> 1417 2012-06-05 1.85180
#> 1418 2012-06-06 1.84540
#> 1419 2012-06-07 1.82800
#> 1420 2012-06-08 1.82540
#> 1421 2012-06-11 1.80750
#> 1422 2012-06-12 1.82860
#> 1423 2012-06-13 1.82360
#> 1424 2012-06-14 1.81830
#> 1425 2012-06-15 1.81310
#> 1426 2012-06-18 1.80310
#> 1427 2012-06-19 1.81030
#> 1428 2012-06-20 1.79950
#> 1429 2012-06-21 1.79390
#> 1430 2012-06-22 1.80350
#> 1431 2012-06-25 1.81280
#> 1432 2012-06-26 1.81900
#> 1433 2012-06-27 1.80800
#> 1434 2012-06-28 1.81290
#> 1435 2012-06-29 1.82670
#> 1436 2012-07-02 1.80430
#> 1437 2012-07-03 1.80390
#> 1438 2012-07-04 1.79630
#> 1439 2012-07-05 1.80480
#> 1440 2012-07-06 1.80970
#> 1441 2012-07-09 1.81860
#> 1442 2012-07-10 1.82270
#> 1443 2012-07-11 1.81450
#> 1444 2012-07-12 1.80560
#> 1445 2012-07-13 1.81850
#> 1446 2012-07-16 1.80920
#> 1447 2012-07-17 1.80700
#> 1448 2012-07-18 1.80340
#> 1449 2012-07-19 1.80100
#> 1450 2012-07-20 1.80200
#> 1451 2012-07-23 1.81400
#> 1452 2012-07-24 1.81840
#> 1453 2012-07-25 1.82640
#> 1454 2012-07-26 1.82100
#> 1455 2012-07-27 1.80980
#> 1456 2012-07-30 1.81280
#> 1457 2012-07-31 1.80080
#> 1458 2012-08-01 1.79320
#> 1459 2012-08-02 1.80460
#> 1460 2012-08-03 1.79940
#> 1461 2012-08-06 1.77810
#> 1462 2012-08-07 1.77550
#> 1463 2012-08-08 1.78500
#> 1464 2012-08-09 1.77870
#> 1465 2012-08-10 1.78220
#> 1466 2012-08-13 1.78390
#> 1467 2012-08-14 1.79330
#> 1468 2012-08-15 1.80030
#> 1469 2012-08-16 1.79670
#> 1470 2012-08-17 1.79330
#> 1471 2012-08-20 1.80060
#> 1472 2012-08-21 1.80090
#> 1473 2012-08-22 1.79390
#> 1474 2012-08-23 1.79300
#> 1475 2012-08-24 1.79260
#> 1476 2012-08-27 1.79760
#> 1477 2012-08-28 1.80200
#> 1478 2012-08-29 1.80850
#> 1479 2012-08-30 1.82156
#> 1480 2012-08-31 1.82650
#> 1481 2012-09-03 1.81912
#> 1482 2012-09-04 1.81845
#> 1483 2012-09-05 1.81908
#> 1484 2012-09-06 1.81786
#> 1485 2012-09-07 1.80917
#> 1486 2012-09-10 1.80055
#> 1487 2012-09-11 1.80209
#> 1488 2012-09-12 1.80410
#> 1489 2012-09-13 1.80668
#> 1490 2012-09-14 1.79859
#> 1491 2012-09-17 1.79651
#> 1492 2012-09-18 1.79645
#> 1493 2012-09-19 1.79618
#> 1494 2012-09-20 1.79210
#> 1495 2012-09-21 1.79671
#> 1496 2012-09-24 1.79484
#> 1497 2012-09-25 1.79704
#> 1498 2012-09-26 1.79068
#> 1499 2012-09-27 1.79137
#> 1500 2012-09-28 1.78756
#> 1501 2012-10-01 1.79658
#> 1502 2012-10-02 1.79104
#> 1503 2012-10-03 1.79018
#> 1504 2012-10-04 1.80376
#> 1505 2012-10-05 1.79608
#> 1506 2012-10-08 1.80499
#> 1507 2012-10-09 1.81198
#> 1508 2012-10-10 1.82573
#> 1509 2012-10-11 1.81868
#> 1510 2012-10-12 1.80650
#> 1511 2012-10-15 1.81079
#> 1512 2012-10-16 1.80969
#> 1513 2012-10-17 1.80036
#> 1514 2012-10-18 1.79826
#> 1515 2012-10-19 1.79726
#> 1516 2012-10-22 1.79428
#> 1517 2012-10-23 1.79270
#> 1518 2012-10-24 1.80110
#> 1519 2012-10-25 1.80227
#> 1520 2012-10-26 1.79928
#> 1521 2012-10-29 1.80020
#> 1522 2012-10-30 1.80330
#> 1523 2012-10-31 1.79653
#> 1524 2012-11-01 1.79193
#> 1525 2012-11-02 1.78693
#> 1526 2012-11-05 1.79138
#> 1527 2012-11-06 1.78040
#> 1528 2012-11-07 1.77265
#> 1529 2012-11-08 1.78436
#> 1530 2012-11-09 1.78525
#> 1531 2012-11-12 1.79018
#> 1532 2012-11-13 1.80063
#> 1533 2012-11-14 1.80728
#> 1534 2012-11-15 1.80557
#> 1535 2012-11-16 1.80067
#> 1536 2012-11-19 1.79650
#> 1537 2012-11-20 1.79917
#> 1538 2012-11-21 1.79237
#> 1539 2012-11-22 1.80101
#> 1540 2012-11-23 1.79688
#> 1541 2012-11-26 1.79427
#> 1542 2012-11-27 1.79398
#> 1543 2012-11-28 1.79068
#> 1544 2012-11-29 1.79008
#> 1545 2012-11-30 1.78508
#> 1546 2012-12-03 1.78558
#> 1547 2012-12-04 1.78518
#> 1548 2012-12-05 1.78405
#> 1549 2012-12-06 1.78600
#> 1550 2012-12-07 1.78908
#> 1551 2012-12-10 1.78906
#> 1552 2012-12-11 1.78798
#> 1553 2012-12-12 1.78108
#> 1554 2012-12-13 1.77622
#> 1555 2012-12-14 1.78058
#> 1556 2012-12-17 1.77847
#> 1557 2012-12-18 1.78367
#> 1558 2012-12-19 1.77861
#> 1559 2012-12-20 1.78347
#> 1560 2012-12-21 1.78609
#> 1561 2012-12-24 1.79329
#> 1562 2012-12-25 1.79500
#> 1563 2012-12-26 1.79200
#> 1564 2012-12-27 1.79342
#> 1565 2012-12-28 1.78808
#> 1566 2012-12-31 1.78868
#> 1567 2013-01-01 1.78180
#> 1568 2013-01-02 1.78140
#> 1569 2013-01-03 1.77778
#> 1570 2013-01-04 1.78420
#> 1571 2013-01-07 1.78048
#> 1572 2013-01-08 1.77918
#> 1573 2013-01-09 1.77728
#> 1574 2013-01-10 1.77538
#> 1575 2013-01-11 1.76638
#> 1576 2013-01-14 1.76938
#> 1577 2013-01-15 1.76808
#> 1578 2013-01-16 1.76847
#> 1579 2013-01-17 1.76367
#> 1580 2013-01-18 1.75327
#> 1581 2013-01-21 1.75874
#> 1582 2013-01-22 1.76423
#> 1583 2013-01-23 1.76787
#> 1584 2013-01-24 1.77077
#> 1585 2013-01-25 1.76827
#> 1586 2013-01-28 1.76677
#> 1587 2013-01-29 1.77307
#> 1588 2013-01-30 1.76727
#> 1589 2013-01-31 1.76832
#> 1590 2013-02-01 1.75575
#> 1591 2013-02-04 1.74837
#> 1592 2013-02-05 1.76167
#> 1593 2013-02-06 1.76047
#> 1594 2013-02-07 1.76887
#> 1595 2013-02-08 1.77297
#> 1596 2013-02-11 1.77037
#> 1597 2013-02-12 1.77487
#> 1598 2013-02-13 1.77187
#> 1599 2013-02-14 1.76337
#> 1600 2013-02-15 1.76765
#> 1601 2013-02-18 1.76767
#> 1602 2013-02-19 1.76580
#> 1603 2013-02-20 1.77546
#> 1604 2013-02-21 1.78457
#> 1605 2013-02-22 1.79257
#> 1606 2013-02-25 1.79907
#> 1607 2013-02-26 1.81027
#> 1608 2013-02-27 1.80467
#> 1609 2013-02-28 1.79597
#> 1610 2013-03-01 1.79847
#> 1611 2013-03-04 1.79815
#> 1612 2013-03-05 1.79727
#> 1613 2013-03-06 1.79057
#> 1614 2013-03-07 1.79749
#> 1615 2013-03-08 1.79675
#> 1616 2013-03-11 1.80409
#> 1617 2013-03-12 1.79836
#> 1618 2013-03-13 1.80211
#> 1619 2013-03-14 1.81149
#> 1620 2013-03-15 1.80927
#> 1621 2013-03-18 1.81577
#> 1622 2013-03-19 1.81227
#> 1623 2013-03-20 1.82517
#> 1624 2013-03-21 1.81627
#> 1625 2013-03-22 1.81717
#> 1626 2013-03-25 1.81112
#> 1627 2013-03-26 1.82062
#> 1628 2013-03-27 1.81272
#> 1629 2013-03-28 1.81175
#> 1630 2013-03-29 1.80872
#> 1631 2013-04-01 1.80907
#> 1632 2013-04-02 1.80392
#> 1633 2013-04-03 1.80262
#> 1634 2013-04-04 1.80672
#> 1635 2013-04-05 1.80147
#> 1636 2013-04-08 1.80169
#> 1637 2013-04-09 1.78498
#> 1638 2013-04-10 1.78297
#> 1639 2013-04-11 1.78952
#> 1640 2013-04-12 1.78406
#> 1641 2013-04-15 1.78930
#> 1642 2013-04-16 1.79347
#> 1643 2013-04-17 1.78697
#> 1644 2013-04-18 1.79837
#> 1645 2013-04-19 1.79527
#> 1646 2013-04-22 1.80103
#> 1647 2013-04-23 1.80392
#> 1648 2013-04-24 1.80221
#> 1649 2013-04-25 1.80212
#> 1650 2013-04-26 1.79827
#> 1651 2013-04-29 1.79537
#> 1652 2013-04-30 1.79361
#> 1653 2013-05-01 1.79111
#> 1654 2013-05-02 1.79190
#> 1655 2013-05-03 1.79305
#> 1656 2013-05-06 1.79321
#> 1657 2013-05-07 1.79617
#> 1658 2013-05-08 1.79610
#> 1659 2013-05-09 1.78922
#> 1660 2013-05-10 1.79538
#> 1661 2013-05-13 1.80262
#> 1662 2013-05-14 1.81032
#> 1663 2013-05-15 1.81475
#> 1664 2013-05-16 1.82209
#> 1665 2013-05-17 1.82282
#> 1666 2013-05-20 1.84207
#> 1667 2013-05-21 1.84041
#> 1668 2013-05-22 1.84207
#> 1669 2013-05-23 1.84778
#> 1670 2013-05-24 1.84572
#> 1671 2013-05-27 1.84499
#> 1672 2013-05-28 1.84287
#> 1673 2013-05-29 1.85979
#> 1674 2013-05-30 1.86077
#> 1675 2013-05-31 1.87141
#> 1676 2013-06-03 1.88577
#> 1677 2013-06-04 1.88361
#> 1678 2013-06-05 1.87133
#> 1679 2013-06-06 1.89179
#> 1680 2013-06-07 1.89221
#> 1681 2013-06-10 1.87803
#> 1682 2013-06-11 1.89917
#> 1683 2013-06-12 1.89017
#> 1684 2013-06-13 1.87360
#> 1685 2013-06-14 1.85997
#> 1686 2013-06-17 1.87709
#> 1687 2013-06-18 1.86930
#> 1688 2013-06-19 1.88527
#> 1689 2013-06-20 1.90237
#> 1690 2013-06-21 1.93870
#> 1691 2013-06-24 1.93650
#> 1692 2013-06-25 1.94417
#> 1693 2013-06-26 1.93071
#> 1694 2013-06-27 1.93377
#> 1695 2013-06-28 1.91767
#> 1696 2013-07-01 1.92855
#> 1697 2013-07-02 1.92327
#> 1698 2013-07-03 1.93256
#> 1699 2013-07-04 1.94367
#> 1700 2013-07-05 1.94100
#> 1701 2013-07-08 1.96167
#> 1702 2013-07-09 1.94630
#> 1703 2013-07-10 1.93992
#> 1704 2013-07-11 1.91947
#> 1705 2013-07-12 1.94903
#> 1706 2013-07-15 1.95192
#> 1707 2013-07-16 1.93190
#> 1708 2013-07-17 1.91972
#> 1709 2013-07-18 1.91020
#> 1710 2013-07-19 1.92030
#> 1711 2013-07-22 1.91520
#> 1712 2013-07-23 1.91098
#> 1713 2013-07-24 1.89981
#> 1714 2013-07-25 1.92192
#> 1715 2013-07-26 1.92136
#> 1716 2013-07-29 1.92452
#> 1717 2013-07-30 1.92670
#> 1718 2013-07-31 1.92245
#> 1719 2013-08-01 1.93327
#> 1720 2013-08-02 1.94517
#> 1721 2013-08-05 1.92618
#> 1722 2013-08-06 1.92847
#> 1723 2013-08-07 1.92555
#> 1724 2013-08-08 1.92987
#> 1725 2013-08-09 1.92147
#> 1726 2013-08-12 1.92018
#> 1727 2013-08-13 1.92425
#> 1728 2013-08-14 1.93155
#> 1729 2013-08-15 1.93277
#> 1730 2013-08-16 1.93197
#> 1731 2013-08-19 1.94272
#> 1732 2013-08-20 1.95310
#> 1733 2013-08-21 1.94800
#> 1734 2013-08-22 1.98000
#> 1735 2013-08-23 1.98830
#> 1736 2013-08-26 1.98962
#> 1737 2013-08-27 1.99572
#> 1738 2013-08-28 2.04704
#> 1739 2013-08-29 2.02845
#> 1740 2013-08-30 2.02898
#> 1741 2013-09-02 2.02999
#> 1742 2013-09-03 2.01845
#> 1743 2013-09-04 2.05632
#> 1744 2013-09-05 2.04738
#> 1745 2013-09-06 2.06802
#> 1746 2013-09-09 2.05160
#> 1747 2013-09-10 2.02414
#> 1748 2013-09-11 2.01504
#> 1749 2013-09-12 2.01119
#> 1750 2013-09-13 2.02620
#> 1751 2013-09-16 2.00199
#> 1752 2013-09-17 2.00025
#> 1753 2013-09-18 2.00114
#> 1754 2013-09-19 1.93814
#> 1755 2013-09-20 1.96016
#> 1756 2013-09-23 1.98081
#> 1757 2013-09-24 1.98426
#> 1758 2013-09-25 1.99509
#> 1759 2013-09-26 2.01369
#> 1760 2013-09-27 2.01950
#> 1761 2013-09-30 2.03812
#> 1762 2013-10-01 2.01921
#> 1763 2013-10-02 2.00860
#> 1764 2013-10-03 1.99268
#> 1765 2013-10-04 2.00220
#> 1766 2013-10-07 1.98611
#> 1767 2013-10-08 NA
#> 1768 2013-10-09 1.98704
#> 1769 2013-10-10 1.98210
#> 1770 2013-10-11 1.97499
#> 1771 2013-10-14 1.98694
#> 1772 2013-10-15 1.98120
#> 1773 2013-10-16 1.98442
#> 1774 2013-10-17 1.97369
#> 1775 2013-10-18 1.96607
#> 1776 2013-10-21 1.96909
#> 1777 2013-10-22 1.97899
#> 1778 2013-10-23 1.96682
#> 1779 2013-10-24 1.97378
#> 1780 2013-10-25 1.97957
#> 1781 2013-10-28 1.98154
#> 1782 2013-10-29 1.98231
#> 1783 2013-10-30 1.99010
#> 1784 2013-10-31 1.99289
#> 1785 2013-11-01 1.99599
#> 1786 2013-11-04 2.01529
#> 1787 2013-11-05 2.01469
#> 1788 2013-11-06 2.02890
#> 1789 2013-11-07 2.03426
#> 1790 2013-11-08 2.03469
#> 1791 2013-11-11 2.03879
#> 1792 2013-11-12 2.04194
#> 1793 2013-11-13 2.05301
#> 1794 2013-11-14 2.04159
#> 1795 2013-11-15 2.03440
#> 1796 2013-11-18 2.03016
#> 1797 2013-11-19 2.02033
#> 1798 2013-11-20 2.00934
#> 1799 2013-11-21 2.01464
#> 1800 2013-11-22 2.01514
#> 1801 2013-11-25 2.00731
#> 1802 2013-11-26 2.00631
#> 1803 2013-11-27 2.01099
#> 1804 2013-11-28 2.02439
#> 1805 2013-11-29 2.01300
#> 1806 2013-12-02 2.01893
#> 1807 2013-12-03 2.03806
#> 1808 2013-12-04 2.04211
#> 1809 2013-12-05 2.04734
#> 1810 2013-12-06 2.03510
#> 1811 2013-12-09 2.02405
#> 1812 2013-12-10 2.03126
#> 1813 2013-12-11 2.02580
#> 1814 2013-12-12 2.04241
#> 1815 2013-12-13 2.04207
#> 1816 2013-12-16 2.04162
#> 1817 2013-12-17 2.02640
#> 1818 2013-12-18 2.03486
#> 1819 2013-12-19 2.05530
#> 1820 2013-12-20 2.07187
#> 1821 2013-12-23 2.09010
#> 1822 2013-12-24 2.09721
#> 1823 2013-12-25 2.07625
#> 1824 2013-12-26 2.09529
#> 1825 2013-12-27 2.12203
#> 1826 2013-12-30 2.15500
#> 1827 2013-12-31 2.12056
#> 1828 2014-01-01 2.14765
#> 1829 2014-01-02 2.14640
#> 1830 2014-01-03 2.16867
#> 1831 2014-01-06 2.17490
#> 1832 2014-01-07 2.16958
#> 1833 2014-01-08 2.16597
#> 1834 2014-01-09 2.18347
#> 1835 2014-01-10 2.17697
#> 1836 2014-01-13 2.16375
#> 1837 2014-01-14 2.17843
#> 1838 2014-01-15 2.18197
#> 1839 2014-01-16 2.18907
#> 1840 2014-01-17 2.20627
#> 1841 2014-01-20 2.23327
#> 1842 2014-01-21 2.23867
#> 1843 2014-01-22 2.25127
#> 1844 2014-01-23 2.25827
#> 1845 2014-01-24 2.29027
#> 1846 2014-01-27 2.32977
#> 1847 2014-01-28 2.27977
#> 1848 2014-01-29 2.18577
#> 1849 2014-01-30 2.25936
#> 1850 2014-01-31 2.26375
#> 1851 2014-02-03 2.25987
#> 1852 2014-02-04 2.27652
#> 1853 2014-02-05 2.23590
#> 1854 2014-02-06 2.23655
#> 1855 2014-02-07 2.20747
#> 1856 2014-02-10 2.21823
#> 1857 2014-02-11 2.21157
#> 1858 2014-02-12 2.19199
#> 1859 2014-02-13 2.18757
#> 1860 2014-02-14 2.18299
#> 1861 2014-02-17 2.17867
#> 1862 2014-02-18 2.17609
#> 1863 2014-02-19 2.17717
#> 1864 2014-02-20 2.21176
#> 1865 2014-02-21 2.19910
#> 1866 2014-02-24 2.17686
#> 1867 2014-02-25 2.20007
#> 1868 2014-02-26 2.21125
#> 1869 2014-02-27 2.23293
#> 1870 2014-02-28 2.21087
#> 1871 2014-03-03 2.22776
#> 1872 2014-03-04 2.22757
#> 1873 2014-03-05 2.20518
#> 1874 2014-03-06 2.20167
#> 1875 2014-03-07 2.17841
#> 1876 2014-03-10 2.20287
#> 1877 2014-03-11 2.21777
#> 1878 2014-03-12 2.24346
#> 1879 2014-03-13 2.23157
#> 1880 2014-03-14 2.23326
#> 1881 2014-03-17 2.22076
#> 1882 2014-03-18 2.21857
#> 1883 2014-03-19 2.21667
#> 1884 2014-03-20 2.23763
#> 1885 2014-03-21 2.23036
#> 1886 2014-03-24 2.23500
#> 1887 2014-03-25 2.23616
#> 1888 2014-03-26 2.21548
#> 1889 2014-03-27 2.19051
#> 1890 2014-03-28 2.18367
#> 1891 2014-03-31 2.17578
#> 1892 2014-04-01 2.13737
#> 1893 2014-04-02 2.13657
#> 1894 2014-04-03 2.12667
#> 1895 2014-04-04 2.13257
#> 1896 2014-04-07 2.11226
#> 1897 2014-04-08 2.11071
#> 1898 2014-04-09 2.09330
#> 1899 2014-04-10 2.10141
#> 1900 2014-04-11 2.11018
#> 1901 2014-04-14 2.11641
#> 1902 2014-04-15 2.12117
#> 1903 2014-04-16 2.14196
#> 1904 2014-04-17 2.13483
#> 1905 2014-04-18 2.12687
#> 1906 2014-04-21 2.12992
#> 1907 2014-04-22 2.13256
#> 1908 2014-04-23 2.14135
#> 1909 2014-04-24 2.15099
#> 1910 2014-04-25 2.13395
#> 1911 2014-04-28 2.13522
#> 1912 2014-04-29 2.12756
#> 1913 2014-04-30 2.12100
#> 1914 2014-05-01 2.11108
#> 1915 2014-05-02 2.10586
#> 1916 2014-05-05 2.10397
#> 1917 2014-05-06 2.09919
#> 1918 2014-05-07 2.08919
#> 1919 2014-05-08 2.08058
#> 1920 2014-05-09 2.07586
#> 1921 2014-05-12 2.07527
#> 1922 2014-05-13 2.08068
#> 1923 2014-05-14 2.06739
#> 1924 2014-05-15 2.07068
#> 1925 2014-05-16 2.09819
#> 1926 2014-05-19 2.09643
#> 1927 2014-05-20 2.09501
#> 1928 2014-05-21 2.11157
#> 1929 2014-05-22 2.09296
#> 1930 2014-05-23 2.08128
#> 1931 2014-05-26 2.07933
#> 1932 2014-05-27 2.08243
#> 1933 2014-05-28 2.10083
#> 1934 2014-05-29 2.09727
#> 1935 2014-05-30 2.08719
#> 1936 2014-06-02 2.09542
#> 1937 2014-06-03 2.10701
#> 1938 2014-06-04 2.11699
#> 1939 2014-06-05 2.11439
#> 1940 2014-06-06 2.09736
#> 1941 2014-06-09 2.07720
#> 1942 2014-06-10 2.08587
#> 1943 2014-06-11 2.07868
#> 1944 2014-06-12 2.11313
#> 1945 2014-06-13 2.11117
#> 1946 2014-06-16 2.12316
#> 1947 2014-06-17 2.14247
#> 1948 2014-06-18 2.14901
#> 1949 2014-06-19 2.12332
#> 1950 2014-06-20 2.14017
#> 1951 2014-06-23 2.14288
#> 1952 2014-06-24 2.13561
#> 1953 2014-06-25 2.14139
#> 1954 2014-06-26 2.12948
#> 1955 2014-06-27 2.12517
#> 1956 2014-06-30 2.12349
#> 1957 2014-07-01 2.11730
#> 1958 2014-07-02 2.12807
#> 1959 2014-07-03 2.12933
#> 1960 2014-07-04 2.12770
#> 1961 2014-07-07 2.13210
#> 1962 2014-07-08 2.12847
#> 1963 2014-07-09 2.12390
#> 1964 2014-07-10 2.11488
#> 1965 2014-07-11 2.12268
#> 1966 2014-07-14 2.11902
#> 1967 2014-07-15 2.11598
#> 1968 2014-07-16 2.12338
#> 1969 2014-07-17 2.12048
#> 1970 2014-07-18 2.13982
#> 1971 2014-07-21 2.12478
#> 1972 2014-07-22 2.11767
#> 1973 2014-07-23 2.10587
#> 1974 2014-07-24 2.08758
#> 1975 2014-07-25 2.09024
#> 1976 2014-07-28 2.09310
#> 1977 2014-07-29 2.09818
#> 1978 2014-07-30 2.11221
#> 1979 2014-07-31 2.13137
#> 1980 2014-08-01 2.14007
#> 1981 2014-08-04 2.13039
#> 1982 2014-08-05 2.12970
#> 1983 2014-08-06 2.15151
#> 1984 2014-08-07 2.15852
#> 1985 2014-08-08 2.16787
#> 1986 2014-08-11 2.13725
#> 1987 2014-08-12 2.14917
#> 1988 2014-08-13 2.16347
#> 1989 2014-08-14 2.15518
#> 1990 2014-08-15 2.15208
#> 1991 2014-08-18 2.16580
#> 1992 2014-08-19 2.16337
#> 1993 2014-08-20 2.16260
#> 1994 2014-08-21 2.18247
#> 1995 2014-08-22 2.17668
#> 1996 2014-08-25 2.17925
#> 1997 2014-08-26 2.17868
#> 1998 2014-08-27 2.16482
#> 1999 2014-08-28 2.15338
#> 2000 2014-08-29 2.15718
#> 2001 2014-09-01 2.16028
#> 2002 2014-09-02 2.15856
#> 2003 2014-09-03 2.17274
#> 2004 2014-09-04 2.15776
#> 2005 2014-09-05 2.16282
#> 2006 2014-09-08 2.15756
#> 2007 2014-09-09 2.17245
#> 2008 2014-09-10 2.19603
#> 2009 2014-09-11 2.19237
#> 2010 2014-09-12 2.19860
#> 2011 2014-09-15 2.22035
#> 2012 2014-09-16 2.21277
#> 2013 2014-09-17 2.20318
#> 2014 2014-09-18 2.22506
#> 2015 2014-09-19 2.22422
#> 2016 2014-09-22 2.23443
#> 2017 2014-09-23 2.24008
#> 2018 2014-09-24 2.23707
#> 2019 2014-09-25 2.23695
#> 2020 2014-09-26 2.25973
#> 2021 2014-09-29 2.26396
#> 2022 2014-09-30 2.27943
#> 2023 2014-10-01 2.27778
#> 2024 2014-10-02 2.28322
#> 2025 2014-10-03 2.26727
#> 2026 2014-10-06 2.29332
#> 2027 2014-10-07 2.26658
#> 2028 2014-10-08 2.27407
#> 2029 2014-10-09 2.26195
#> 2030 2014-10-10 2.26999
#> 2031 2014-10-13 2.28438
#> 2032 2014-10-14 2.27036
#> 2033 2014-10-15 2.27329
#> 2034 2014-10-16 2.26957
#> 2035 2014-10-17 2.26086
#> 2036 2014-10-20 2.24484
#> 2037 2014-10-21 2.24326
#> 2038 2014-10-22 2.24384
#> 2039 2014-10-23 2.24524
#> 2040 2014-10-24 2.23505
#> 2041 2014-10-27 2.23091
#> 2042 2014-10-28 2.22957
#> 2043 2014-10-29 2.20603
#> 2044 2014-10-30 2.21450
#> 2045 2014-10-31 2.19854
#> 2046 2014-11-03 2.22726
#> 2047 2014-11-04 2.23296
#> 2048 2014-11-05 2.22072
#> 2049 2014-11-06 2.24379
#> 2050 2014-11-07 2.26616
#> 2051 2014-11-10 2.25598
#> 2052 2014-11-11 2.25820
#> 2053 2014-11-12 2.25549
#> 2054 2014-11-13 2.25063
#> 2055 2014-11-14 2.24246
#> 2056 2014-11-17 2.22948
#> 2057 2014-11-18 2.22998
#> 2058 2014-11-19 2.22044
#> 2059 2014-11-20 2.23100
#> 2060 2014-11-21 2.22026
#> 2061 2014-11-24 2.22098
#> 2062 2014-11-25 2.22880
#> 2063 2014-11-26 2.21837
#> 2064 2014-11-27 2.20956
#> 2065 2014-11-28 2.20578
#> 2066 2014-12-01 2.21940
#> 2067 2014-12-02 2.21347
#> 2068 2014-12-03 2.22951
#> 2069 2014-12-04 2.23836
#> 2070 2014-12-05 2.23328
#> 2071 2014-12-08 2.25893
#> 2072 2014-12-09 2.26757
#> 2073 2014-12-10 2.26496
#> 2074 2014-12-11 2.26475
#> 2075 2014-12-12 2.27994
#> 2076 2014-12-15 2.30231
#> 2077 2014-12-16 2.35475
#> 2078 2014-12-17 2.35955
#> 2079 2014-12-18 2.33573
#> 2080 2014-12-19 2.32167
#> 2081 2014-12-22 2.31265
#> 2082 2014-12-23 2.31271
#> 2083 2014-12-24 2.31866
#> 2084 2014-12-25 2.31336
#> 2085 2014-12-26 2.31774
#> 2086 2014-12-29 2.31977
#> 2087 2014-12-30 2.31676
#> 2088 2014-12-31 2.32273
#> 2089 2015-01-01 2.33116
#> 2090 2015-01-02 2.33098
#> 2091 2015-01-05 2.34224
#> 2092 2015-01-06 2.33075
#> 2093 2015-01-07 2.32361
#> 2094 2015-01-08 2.31757
#> 2095 2015-01-09 2.29820
#> 2096 2015-01-12 2.29277
#> 2097 2015-01-13 2.28427
#> 2098 2015-01-14 2.28237
#> 2099 2015-01-15 2.28122
#> 2100 2015-01-16 2.30532
#> 2101 2015-01-19 2.33097
#> 2102 2015-01-20 2.33186
#> 2103 2015-01-21 2.34546
#> 2104 2015-01-22 2.34897
#> 2105 2015-01-23 2.32626
#> 2106 2015-01-26 2.36296
#> 2107 2015-01-27 2.35601
#> 2108 2015-01-28 2.36314
#> 2109 2015-01-29 2.38692
#> 2110 2015-01-30 2.41549
#> 2111 2015-02-02 2.44020
#> 2112 2015-02-03 2.43076
#> 2113 2015-02-04 2.40159
#> 2114 2015-02-05 2.45994
#> 2115 2015-02-06 2.43581
#> 2116 2015-02-09 2.47176
#> 2117 2015-02-10 2.47473
#> 2118 2015-02-11 2.49431
#> 2119 2015-02-12 2.49811
#> 2120 2015-02-13 2.46750
#> 2121 2015-02-16 2.45597
#> 2122 2015-02-17 2.45486
#> 2123 2015-02-18 2.45150
#> 2124 2015-02-19 2.44331
#> 2125 2015-02-20 2.45320
#> 2126 2015-02-23 2.45250
#> 2127 2015-02-24 2.47182
#> 2128 2015-02-25 2.46285
#> 2129 2015-02-26 2.48720
#> 2130 2015-02-27 2.50447
#> 2131 2015-03-02 2.50609
#> 2132 2015-03-03 2.52071
#> 2133 2015-03-04 2.53263
#> 2134 2015-03-05 2.56202
#> 2135 2015-03-06 2.60573
#> 2136 2015-03-09 2.62270
#> 2137 2015-03-10 2.60312
#> 2138 2015-03-11 2.63629
#> 2139 2015-03-12 2.61124
#> 2140 2015-03-13 2.58599
#> 2141 2015-03-16 2.62988
#> 2142 2015-03-17 2.62289
#> 2143 2015-03-18 2.61075
#> 2144 2015-03-19 2.56965
#> 2145 2015-03-20 2.60229
#> 2146 2015-03-23 2.57722
#> 2147 2015-03-24 2.54057
#> 2148 2015-03-25 2.55543
#> 2149 2015-03-26 2.58599
#> 2150 2015-03-27 2.60300
#> 2151 2015-03-30 2.61140
#> 2152 2015-03-31 2.60260
#> 2153 2015-04-01 2.59596
#> 2154 2015-04-02 2.59686
#> 2155 2015-04-03 2.58870
#> 2156 2015-04-06 2.56627
#> 2157 2015-04-07 2.57058
#> 2158 2015-04-08 2.60094
#> 2159 2015-04-09 2.59768
#> 2160 2015-04-10 2.61877
#> 2161 2015-04-13 2.62662
#> 2162 2015-04-14 2.66819
#> 2163 2015-04-15 2.68690
#> 2164 2015-04-16 2.69756
#> 2165 2015-04-17 2.68062
#> 2166 2015-04-20 2.68093
#> 2167 2015-04-21 2.69553
#> 2168 2015-04-22 2.68447
#> 2169 2015-04-23 2.71230
#> 2170 2015-04-24 2.70345
#> 2171 2015-04-27 2.71966
#> 2172 2015-04-28 2.67732
#> 2173 2015-04-29 2.65726
#> 2174 2015-04-30 2.65675
#> 2175 2015-05-01 2.67348
#> 2176 2015-05-04 2.71128
#> 2177 2015-05-05 2.71335
#> 2178 2015-05-06 2.70508
#> 2179 2015-05-07 2.69359
#> 2180 2015-05-08 2.68775
#> 2181 2015-05-11 2.69100
#> 2182 2015-05-12 2.69249
#> 2183 2015-05-13 2.66010
#> 2184 2015-05-14 2.62969
#> 2185 2015-05-15 2.59104
#> 2186 2015-05-18 2.57612
#> 2187 2015-05-19 2.58220
#> 2188 2015-05-20 2.59102
#> 2189 2015-05-21 2.57822
#> 2190 2015-05-22 2.59090
#> 2191 2015-05-25 2.59944
#> 2192 2015-05-26 2.61445
#> 2193 2015-05-27 2.63708
#> 2194 2015-05-28 2.64108
#> 2195 2015-05-29 2.65531
#> 2196 2015-06-01 2.65957
#> 2197 2015-06-02 2.68082
#> 2198 2015-06-03 2.67216
#> 2199 2015-06-04 2.68453
#> 2200 2015-06-05 2.66882
#> 2201 2015-06-08 2.75229
#> 2202 2015-06-09 2.75018
#> 2203 2015-06-10 2.75064
#> 2204 2015-06-11 2.73243
#> 2205 2015-06-12 2.70291
#> 2206 2015-06-15 2.71614
#> 2207 2015-06-16 2.73573
#> 2208 2015-06-17 2.73334
#> 2209 2015-06-18 2.71077
#> 2210 2015-06-19 2.71456
#> 2211 2015-06-22 2.69337
#> 2212 2015-06-23 2.66718
#> 2213 2015-06-24 2.67648
#> 2214 2015-06-25 2.67748
#> 2215 2015-06-26 2.65393
#> 2216 2015-06-29 2.69865
#> 2217 2015-06-30 2.70330
#> 2218 2015-07-01 2.68103
#> 2219 2015-07-02 2.69161
#> 2220 2015-07-03 2.68362
#> 2221 2015-07-06 2.71522
#> 2222 2015-07-07 2.67931
#> 2223 2015-07-08 2.68653
#> 2224 2015-07-09 2.68447
#> 2225 2015-07-10 2.67427
#> 2226 2015-07-13 2.66849
#> 2227 2015-07-14 2.64599
#> 2228 2015-07-15 2.63132
#> 2229 2015-07-16 2.64645
#> 2230 2015-07-17 2.65703
#> 2231 2015-07-20 2.65663
#> 2232 2015-07-21 2.69370
#> 2233 2015-07-22 2.68394
#> 2234 2015-07-23 2.70669
#> 2235 2015-07-24 2.73305
#> 2236 2015-07-27 2.74419
#> 2237 2015-07-28 2.76818
#> 2238 2015-07-29 2.75730
#> 2239 2015-07-30 2.76576
#> 2240 2015-07-31 2.78766
#> 2241 2015-08-03 2.76707
#> 2242 2015-08-04 2.77733
#> 2243 2015-08-05 2.77940
#> 2244 2015-08-06 2.78504
#> 2245 2015-08-07 2.77528
#> 2246 2015-08-10 2.77967
#> 2247 2015-08-11 2.76690
#> 2248 2015-08-12 2.77858
#> 2249 2015-08-13 2.77535
#> 2250 2015-08-14 2.82306
#> 2251 2015-08-17 2.83200
#> 2252 2015-08-18 2.86875
#> 2253 2015-08-19 2.89132
#> 2254 2015-08-20 2.92620
#> 2255 2015-08-21 2.91664
#> 2256 2015-08-24 2.95420
#> 2257 2015-08-25 2.94696
#> 2258 2015-08-26 2.94050
#> 2259 2015-08-27 2.92745
#> 2260 2015-08-28 2.90940
#> 2261 2015-08-31 2.91805
#> 2262 2015-09-01 2.91595
#> 2263 2015-09-02 2.93189
#> 2264 2015-09-03 2.94174
#> 2265 2015-09-04 2.97030
#> 2266 2015-09-07 3.03535
#> 2267 2015-09-08 3.03004
#> 2268 2015-09-09 3.00910
#> 2269 2015-09-10 3.04655
#> 2270 2015-09-11 3.01728
#> 2271 2015-09-14 3.03580
#> 2272 2015-09-15 3.05600
#> 2273 2015-09-16 3.02970
#> 2274 2015-09-17 2.99771
#> 2275 2015-09-18 3.00715
#> 2276 2015-09-21 3.00435
#> 2277 2015-09-22 3.00350
#> 2278 2015-09-23 3.02682
#> 2279 2015-09-24 3.03711
#> 2280 2015-09-25 3.04729
#> 2281 2015-09-28 3.04274
#> 2282 2015-09-29 3.05290
#> 2283 2015-09-30 3.03814
#> 2284 2015-10-01 3.02332
#> 2285 2015-10-02 3.02461
#> 2286 2015-10-05 2.99630
#> 2287 2015-10-06 2.98192
#> 2288 2015-10-07 2.95600
#> 2289 2015-10-08 2.93800
#> 2290 2015-10-09 2.89287
#> 2291 2015-10-12 2.93304
#> 2292 2015-10-13 2.92860
#> 2293 2015-10-14 2.96093
#> 2294 2015-10-15 2.91169
#> 2295 2015-10-16 2.87860
#> 2296 2015-10-19 2.89401
#> 2297 2015-10-20 2.90510
#> 2298 2015-10-21 2.89997
#> 2299 2015-10-22 2.89521
#> 2300 2015-10-23 2.87188
#> 2301 2015-10-26 2.91001
#> 2302 2015-10-27 2.88813
#> 2303 2015-10-28 2.90415
#> 2304 2015-10-29 2.91975
#> 2305 2015-10-30 2.93470
#> 2306 2015-11-02 2.84700
#> 2307 2015-11-03 2.82383
#> 2308 2015-11-04 2.82814
#> 2309 2015-11-05 2.86340
#> 2310 2015-11-06 2.85900
#> 2311 2015-11-09 2.92009
#> 2312 2015-11-10 2.91983
#> 2313 2015-11-11 2.91406
#> 2314 2015-11-12 2.87322
#> 2315 2015-11-13 2.86292
#> 2316 2015-11-16 2.87793
#> 2317 2015-11-17 2.88123
#> 2318 2015-11-18 2.86904
#> 2319 2015-11-19 2.86036
#> 2320 2015-11-20 2.84352
#> 2321 2015-11-23 2.82994
#> 2322 2015-11-24 2.84955
#> 2323 2015-11-25 2.87400
#> 2324 2015-11-26 2.88370
#> 2325 2015-11-27 2.92809
#> 2326 2015-11-30 2.92565
#> 2327 2015-12-01 2.91045
#> 2328 2015-12-02 2.88826
#> 2329 2015-12-03 2.88810
#> 2330 2015-12-04 2.88239
#> 2331 2015-12-07 2.88919
#> 2332 2015-12-08 2.91117
#> 2333 2015-12-09 2.90984
#> 2334 2015-12-10 2.91260
#> 2335 2015-12-11 2.92433
#> 2336 2015-12-14 2.96799
#> 2337 2015-12-15 2.98399
#> 2338 2015-12-16 2.96260
#> 2339 2015-12-17 2.93500
#> 2340 2015-12-18 2.92490
#> 2341 2015-12-21 2.91026
#> 2342 2015-12-22 2.91125
#> 2343 2015-12-23 2.93025
#> 2344 2015-12-24 2.91690
#> 2345 2015-12-25 2.91517
#> 2346 2015-12-28 2.91537
#> 2347 2015-12-29 2.90540
#> 2348 2015-12-30 2.90480
#> 2349 2015-12-31 2.92009
#> 2350 2016-01-01 2.91190
#> 2351 2016-01-04 2.91615
#> 2352 2016-01-05 2.96432
#> 2353 2016-01-06 2.98504
#> 2354 2016-01-07 3.00100
#> 2355 2016-01-08 3.00040
#> 2356 2016-01-11 3.03480
#> 2357 2016-01-12 3.03429
#> 2358 2016-01-13 3.03196
#> 2359 2016-01-14 3.02710
#> 2360 2016-01-15 3.02350
#> 2361 2016-01-18 3.05006
#> 2362 2016-01-19 3.03483
#> 2363 2016-01-20 3.03742
#> 2364 2016-01-21 3.04075
#> 2365 2016-01-22 3.01593
#> 2366 2016-01-25 3.00235
#> 2367 2016-01-26 3.02181
#> 2368 2016-01-27 3.00677
#> 2369 2016-01-28 2.99902
#> 2370 2016-01-29 2.96951
#> 2371 2016-02-01 2.95450
#> 2372 2016-02-02 2.94535
#> 2373 2016-02-03 2.95266
#> 2374 2016-02-04 2.91470
#> 2375 2016-02-05 2.91161
#> 2376 2016-02-08 2.91438
#> 2377 2016-02-09 2.94591
#> 2378 2016-02-10 2.93805
#> 2379 2016-02-11 2.91910
#> 2380 2016-02-12 2.93068
#> 2381 2016-02-15 2.93530
#> 2382 2016-02-16 2.94572
#> 2383 2016-02-17 2.97632
#> 2384 2016-02-18 2.95490
#> 2385 2016-02-19 2.96780
#> 2386 2016-02-22 2.95096
#> 2387 2016-02-23 2.93470
#> 2388 2016-02-24 2.94103
#> 2389 2016-02-25 2.93591
#> 2390 2016-02-26 2.92682
#> 2391 2016-02-29 2.98795
#> 2392 2016-03-01 2.96295
#> 2393 2016-03-02 2.93449
#> 2394 2016-03-03 2.92517
#> 2395 2016-03-04 2.90997
#> 2396 2016-03-07 2.90488
#> 2397 2016-03-08 2.91540
#> 2398 2016-03-09 2.91177
#> 2399 2016-03-10 2.89306
#> 2400 2016-03-11 2.89105
#> 2401 2016-03-14 2.87181
#> 2402 2016-03-15 2.87082
#> 2403 2016-03-16 2.89687
#> 2404 2016-03-17 2.86914
#> 2405 2016-03-18 2.84227
#> 2406 2016-03-21 2.87014
#> 2407 2016-03-22 2.86308
#> 2408 2016-03-23 2.86775
#> 2409 2016-03-24 2.87546
#> 2410 2016-03-25 2.87548
#> 2411 2016-03-28 2.87427
#> 2412 2016-03-29 2.86834
#> 2413 2016-03-30 2.84042
#> 2414 2016-03-31 2.83301
#> 2415 2016-04-01 2.81690
#> 2416 2016-04-04 2.82300
#> 2417 2016-04-05 2.81124
#> 2418 2016-04-06 2.82989
#> 2419 2016-04-07 2.83906
#> 2420 2016-04-08 2.86380
#> 2421 2016-04-11 2.84962
#> 2422 2016-04-12 2.82778
#> 2423 2016-04-13 2.83290
#> 2424 2016-04-14 2.84420
#> 2425 2016-04-15 2.84985
#> 2426 2016-04-18 2.85250
#> 2427 2016-04-19 2.83812
#> 2428 2016-04-20 2.83000
#> 2429 2016-04-21 2.81043
#> 2430 2016-04-22 2.83110
#> 2431 2016-04-25 2.84543
#> 2432 2016-04-26 2.84322
#> 2433 2016-04-27 2.81948
#> 2434 2016-04-28 2.81717
#> 2435 2016-04-29 2.81111
#> 2436 2016-05-02 2.79241
#> 2437 2016-05-03 2.80350
#> 2438 2016-05-04 2.84495
#> 2439 2016-05-05 2.95435
#> 2440 2016-05-06 2.92807
#> 2441 2016-05-09 2.92320
#> 2442 2016-05-10 2.94185
#> 2443 2016-05-11 2.94910
#> 2444 2016-05-12 2.95195
#> 2445 2016-05-13 2.96161
#> 2446 2016-05-16 2.97143
#> 2447 2016-05-17 2.97390
#> 2448 2016-05-18 2.96740
#> 2449 2016-05-19 2.98633
#> 2450 2016-05-20 2.98811
#> 2451 2016-05-23 2.97450
#> 2452 2016-05-24 2.99527
#> 2453 2016-05-25 2.94832
#> 2454 2016-05-26 2.93912
#> 2455 2016-05-27 2.93765
#> 2456 2016-05-30 2.95925
#> 2457 2016-05-31 2.95327
#> 2458 2016-06-01 2.94670
#> 2459 2016-06-02 2.94246
#> 2460 2016-06-03 2.94818
#> 2461 2016-06-06 2.90691
#> 2462 2016-06-07 2.90532
#> 2463 2016-06-08 2.89616
#> 2464 2016-06-09 2.89128
#> 2465 2016-06-10 2.89463
#> 2466 2016-06-13 2.92941
#> 2467 2016-06-14 2.92198
#> 2468 2016-06-15 2.93448
#> 2469 2016-06-16 2.92281
#> 2470 2016-06-17 2.92962
#> 2471 2016-06-20 2.91130
#> 2472 2016-06-21 2.90132
#> 2473 2016-06-22 2.91150
#> 2474 2016-06-23 2.88930
#> 2475 2016-06-24 2.86417
#> 2476 2016-06-27 2.94113
#> 2477 2016-06-28 2.93645
#> 2478 2016-06-29 2.90611
#> 2479 2016-06-30 2.88786
#> 2480 2016-07-01 2.88178
#> 2481 2016-07-04 2.90152
#> 2482 2016-07-05 2.90487
#> 2483 2016-07-06 2.92487
#> 2484 2016-07-07 2.93718
#> 2485 2016-07-08 2.93292
#> 2486 2016-07-11 2.89162
#> 2487 2016-07-12 2.90341
#> 2488 2016-07-13 2.88688
#> 2489 2016-07-14 2.89890
#> 2490 2016-07-15 2.88376
#> 2491 2016-07-18 2.96626
#> 2492 2016-07-19 2.98031
#> 2493 2016-07-20 3.04389
#> 2494 2016-07-21 3.08191
#> 2495 2016-07-22 3.06417
#> 2496 2016-07-25 3.05705
#> 2497 2016-07-26 3.03524
#> 2498 2016-07-27 3.04006
#> 2499 2016-07-28 3.01373
#> 2500 2016-07-29 3.01036
#> 2501 2016-08-01 2.98639
#> 2502 2016-08-02 2.98875
#> 2503 2016-08-03 2.99132
#> 2504 2016-08-04 3.01212
#> 2505 2016-08-05 3.00966
#> 2506 2016-08-08 2.99543
#> 2507 2016-08-09 2.98045
#> 2508 2016-08-10 2.96803
#> 2509 2016-08-11 2.95537
#> 2510 2016-08-12 2.95950
#> 2511 2016-08-15 2.95970
#> 2512 2016-08-16 2.94166
#> 2513 2016-08-17 2.92750
#> 2514 2016-08-18 2.91770
#> 2515 2016-08-19 2.92670
#> 2516 2016-08-22 2.93210
#> 2517 2016-08-23 2.94022
#> 2518 2016-08-24 2.94880
#> 2519 2016-08-25 2.95070
#> 2520 2016-08-26 2.93334
#> 2521 2016-08-29 2.95346
#> 2522 2016-08-30 2.95075
#> 2523 2016-08-31 2.96330
#> 2524 2016-09-01 2.95707
#> 2525 2016-09-02 2.96103
#> 2526 2016-09-05 2.95030
#> 2527 2016-09-06 2.94550
#> 2528 2016-09-07 2.92190
#> 2529 2016-09-08 2.93380
#> 2530 2016-09-09 2.95310
#> 2531 2016-09-12 2.96830
#> 2532 2016-09-13 2.96950
#> 2533 2016-09-14 2.98155
#> 2534 2016-09-15 2.97930
#> 2535 2016-09-16 2.96611
#> 2536 2016-09-19 2.97780
#> 2537 2016-09-20 2.97540
#> 2538 2016-09-21 2.97636
#> 2539 2016-09-22 2.95410
#> 2540 2016-09-23 2.94182
#> 2541 2016-09-26 2.98840
#> 2542 2016-09-27 2.98026
#> 2543 2016-09-28 2.97323
#> 2544 2016-09-29 2.97800
#> 2545 2016-09-30 2.99708
#> 2546 2016-10-03 3.00157
#> 2547 2016-10-04 3.01960
#> 2548 2016-10-05 3.05807
#> 2549 2016-10-06 3.05162
#> 2550 2016-10-07 3.04219
#> 2551 2016-10-10 3.04940
#> 2552 2016-10-11 3.06938
#> 2553 2016-10-12 3.08129
#> 2554 2016-10-13 3.08540
#> 2555 2016-10-14 3.08193
#> 2556 2016-10-17 3.09210
#> 2557 2016-10-18 3.09530
#> 2558 2016-10-19 3.09450
#> 2559 2016-10-20 3.05950
#> 2560 2016-10-21 3.05970
#> 2561 2016-10-24 3.07997
#> 2562 2016-10-25 3.08178
#> 2563 2016-10-26 3.07020
#> 2564 2016-10-27 3.08030
#> 2565 2016-10-28 3.11130
#> 2566 2016-10-31 3.10631
#> 2567 2016-11-01 3.09358
#> 2568 2016-11-02 3.11330
#> 2569 2016-11-03 3.11312
#> 2570 2016-11-04 3.11510
#> 2571 2016-11-07 3.15076
#> 2572 2016-11-08 3.16760
#> 2573 2016-11-09 3.16240
#> 2574 2016-11-10 3.20910
#> 2575 2016-11-11 3.24770
#> 2576 2016-11-14 3.23577
#> 2577 2016-11-15 3.28960
#> 2578 2016-11-16 3.28670
#> 2579 2016-11-17 3.31893
#> 2580 2016-11-18 3.37506
#> 2581 2016-11-21 3.37587
#> 2582 2016-11-22 3.35686
#> 2583 2016-11-23 3.37947
#> 2584 2016-11-24 3.39620
#> 2585 2016-11-25 3.46400
#> 2586 2016-11-28 3.44680
#> 2587 2016-11-29 3.41080
#> 2588 2016-11-30 3.40940
#> 2589 2016-12-01 3.43526
#> 2590 2016-12-02 3.49734
#> 2591 2016-12-05 3.54235
#> 2592 2016-12-06 3.51861
#> 2593 2016-12-07 3.44658
#> 2594 2016-12-08 3.38860
#> 2595 2016-12-09 3.45030
#> 2596 2016-12-12 3.51110
#> 2597 2016-12-13 3.46833
#> 2598 2016-12-14 3.48578
#> 2599 2016-12-15 3.53150
#> 2600 2016-12-16 3.50770
#> 2601 2016-12-19 3.49073
#> 2602 2016-12-20 3.53280
#> 2603 2016-12-21 3.52170
#> 2604 2016-12-22 3.50823
#> 2605 2016-12-23 3.50638
#> 2606 2016-12-26 3.50902
#> 2607 2016-12-27 3.51105
#> 2608 2016-12-28 3.52180
#> 2609 2016-12-29 3.53533
#> 2610 2016-12-30 3.51760
#> 2611 2017-01-02 3.53490
#> 2612 2017-01-03 3.54190
#> 2613 2017-01-04 3.59230
#> 2614 2017-01-05 3.56937
#> 2615 2017-01-06 3.59191
#> 2616 2017-01-09 3.63983
#> 2617 2017-01-10 3.70849
#> 2618 2017-01-11 3.79825
#> 2619 2017-01-12 3.87410
#> 2620 2017-01-13 3.76341
#> 2621 2017-01-16 3.73778
#> 2622 2017-01-17 3.80603
#> 2623 2017-01-18 3.76080
#> 2624 2017-01-19 3.80657
#> 2625 2017-01-20 3.82700
#> 2626 2017-01-23 3.76543
#> 2627 2017-01-24 3.75450
#> 2628 2017-01-25 3.78191
#> 2629 2017-01-26 3.83340
#> 2630 2017-01-27 3.85980
#> 2631 2017-01-30 3.86800
#> 2632 2017-01-31 3.77619
#> 2633 2017-02-01 3.77250
#> 2634 2017-02-02 3.77156
#> 2635 2017-02-03 3.73451
#> 2636 2017-02-06 3.70083
#> 2637 2017-02-07 3.68700
#> 2638 2017-02-08 3.74069
#> 2639 2017-02-09 3.71050
#> 2640 2017-02-10 3.68420
#> 2641 2017-02-13 3.68602
#> 2642 2017-02-14 3.67070
#> 2643 2017-02-15 3.65190
#> 2644 2017-02-16 3.65588
#> 2645 2017-02-17 3.66740
#> 2646 2017-02-20 3.63060
#> 2647 2017-02-21 3.62344
#> 2648 2017-02-22 3.62523
#> 2649 2017-02-23 3.58250
#> 2650 2017-02-24 3.56830
#> 2651 2017-02-27 3.59899
#> 2652 2017-02-28 3.60690
#> 2653 2017-03-01 3.64220
#> 2654 2017-03-02 3.65050
#> 2655 2017-03-03 3.72676
#> 2656 2017-03-06 3.70978
#> 2657 2017-03-07 3.71333
#> 2658 2017-03-08 3.67860
#> 2659 2017-03-09 3.74407
#> 2660 2017-03-10 3.77326
#> 2661 2017-03-13 3.73978
#> 2662 2017-03-14 3.74100
#> 2663 2017-03-15 3.74060
#> 2664 2017-03-16 3.67398
#> 2665 2017-03-17 3.62810
#> 2666 2017-03-20 3.62865
#> 2667 2017-03-21 3.62330
#> 2668 2017-03-22 3.63240
#> 2669 2017-03-23 3.61570
#> 2670 2017-03-24 3.63290
#> 2671 2017-03-27 3.60150
#> 2672 2017-03-28 3.61510
#> 2673 2017-03-29 3.65655
#> 2674 2017-03-30 3.64370
#> 2675 2017-03-31 3.65430
#> 2676 2017-04-03 3.62848
#> 2677 2017-04-04 3.64420
#> 2678 2017-04-05 3.67760
#> 2679 2017-04-06 3.70390
#> 2680 2017-04-07 3.70524
#> 2681 2017-04-10 3.72800
#> 2682 2017-04-11 3.72820
#> 2683 2017-04-12 3.69490
#> 2684 2017-04-13 3.64700
#> 2685 2017-04-14 3.66777
#> 2686 2017-04-17 3.63570
#> 2687 2017-04-18 3.70092
#> 2688 2017-04-19 3.65541
#> 2689 2017-04-20 3.67185
#> 2690 2017-04-21 3.64080
#> 2691 2017-04-24 3.61270
#> 2692 2017-04-25 3.57515
#> 2693 2017-04-26 3.57769
#> 2694 2017-04-27 3.57070
#> 2695 2017-04-28 3.56330
#> 2696 2017-05-01 3.55290
#> 2697 2017-05-02 3.55320
#> 2698 2017-05-03 3.52260
#> 2699 2017-05-04 3.53380
#> 2700 2017-05-05 3.55371
#> 2701 2017-05-08 3.54043
#> 2702 2017-05-09 3.58460
#> 2703 2017-05-10 3.62256
#> 2704 2017-05-11 3.58390
#> 2705 2017-05-12 3.57730
#> 2706 2017-05-15 3.57240
#> 2707 2017-05-16 3.54670
#> 2708 2017-05-17 3.54175
#> 2709 2017-05-18 3.58400
#> 2710 2017-05-19 3.62247
#> 2711 2017-05-22 3.57566
#> 2712 2017-05-23 3.56590
#> 2713 2017-05-24 3.57378
#> 2714 2017-05-25 3.55850
#> 2715 2017-05-26 3.56730
#> 2716 2017-05-29 3.57720
#> 2717 2017-05-30 3.58010
#> 2718 2017-05-31 3.55250
#> 2719 2017-06-01 3.52820
#> 2720 2017-06-02 3.52980
#> 2721 2017-06-05 3.50539
#> 2722 2017-06-06 3.52460
#> 2723 2017-06-07 3.51360
#> 2724 2017-06-08 3.55096
#> 2725 2017-06-09 3.53092
#> 2726 2017-06-12 3.53870
#> 2727 2017-06-13 3.51570
#> 2728 2017-06-14 3.51734
#> 2729 2017-06-15 3.48865
#> 2730 2017-06-16 3.51300
#> 2731 2017-06-19 3.50050
#> 2732 2017-06-20 3.52220
#> 2733 2017-06-21 3.54380
#> 2734 2017-06-22 3.53060
#> 2735 2017-06-23 3.51290
#> 2736 2017-06-26 3.50516
#> 2737 2017-06-27 3.50005
#> 2738 2017-06-28 3.52380
#> 2739 2017-06-29 3.51170
#> 2740 2017-06-30 3.52423
#> 2741 2017-07-03 3.51930
#> 2742 2017-07-04 3.55460
#> 2743 2017-07-05 3.55770
#> 2744 2017-07-06 3.60730
#> 2745 2017-07-07 3.62099
#> 2746 2017-07-10 3.62010
#> 2747 2017-07-11 NA
#> 2748 2017-07-12 3.61560
#> 2749 2017-07-13 3.56922
#> 2750 2017-07-14 3.56599
#> 2751 2017-07-17 3.53350
#> 2752 2017-07-18 3.52880
#> 2753 2017-07-19 3.52431
#> 2754 2017-07-20 3.52120
#> 2755 2017-07-21 3.52680
#> 2756 2017-07-24 3.53150
#> 2757 2017-07-25 3.55594
#> 2758 2017-07-26 3.57110
#> 2759 2017-07-27 3.53425
#> 2760 2017-07-28 3.53652
#> 2761 2017-07-31 3.53230
#> 2762 2017-08-01 3.51770
#> 2763 2017-08-02 3.52850
#> 2764 2017-08-03 3.53776
#> 2765 2017-08-04 3.53930
#> 2766 2017-08-07 3.53235
#> 2767 2017-08-08 3.52866
#> 2768 2017-08-09 3.53029
#> 2769 2017-08-10 3.53866
#> 2770 2017-08-11 3.54220
#> 2771 2017-08-14 3.53350
#> 2772 2017-08-15 3.52530
#> 2773 2017-08-16 3.53630
#> 2774 2017-08-17 3.51604
#> 2775 2017-08-18 3.52890
#> 2776 2017-08-21 3.51650
#> 2777 2017-08-22 3.49620
#> 2778 2017-08-23 3.49590
#> 2779 2017-08-24 3.48196
#> 2780 2017-08-25 3.48530
#> 2781 2017-08-28 3.44170
#> 2782 2017-08-29 3.45587
#> 2783 2017-08-30 3.44859
#> 2784 2017-08-31 3.45510
#> 2785 2017-09-01 3.45065
#> 2786 2017-09-04 3.42832
#> 2787 2017-09-05 3.43090
#> 2788 2017-09-06 3.43675
#> 2789 2017-09-07 3.42868
#> 2790 2017-09-08 3.40274
#> 2791 2017-09-11 3.40920
#> 2792 2017-09-12 3.41180
#> 2793 2017-09-13 3.43260
#> 2794 2017-09-14 3.45850
#> 2795 2017-09-15 3.43210
#> 2796 2017-09-18 3.44095
#> 2797 2017-09-19 3.48840
#> 2798 2017-09-20 3.48815
#> 2799 2017-09-21 3.50480
#> 2800 2017-09-22 3.50600
#> 2801 2017-09-25 3.49920
#> 2802 2017-09-26 3.54350
#> 2803 2017-09-27 3.54164
#> 2804 2017-09-28 3.57755
#> 2805 2017-09-29 3.55831
#> 2806 2017-10-02 3.56220
#> 2807 2017-10-03 3.56718
#> 2808 2017-10-04 3.57370
#> 2809 2017-10-05 3.57330
#> 2810 2017-10-06 3.58690
#> 2811 2017-10-09 3.70670
#> 2812 2017-10-10 3.70610
#> 2813 2017-10-11 3.70682
#> 2814 2017-10-12 3.64451
#> 2815 2017-10-13 3.65680
#> 2816 2017-10-16 3.63780
#> 2817 2017-10-17 3.64550
#> 2818 2017-10-18 3.66530
#> 2819 2017-10-19 3.67319
#> 2820 2017-10-20 3.65240
#> 2821 2017-10-23 3.68839
#> 2822 2017-10-24 3.71300
#> 2823 2017-10-25 3.73737
#> 2824 2017-10-26 3.75863
#> 2825 2017-10-27 3.81840
#> 2826 2017-10-30 3.78710
#> 2827 2017-10-31 3.77725
#> 2828 2017-11-01 3.78730
#> 2829 2017-11-02 3.81118
#> 2830 2017-11-03 3.79920
#> 2831 2017-11-06 3.88120
#> 2832 2017-11-07 3.82615
#> 2833 2017-11-08 3.88293
#> 2834 2017-11-09 3.86550
#> 2835 2017-11-10 3.86105
#> 2836 2017-11-13 3.85811
#> 2837 2017-11-14 3.86850
#> 2838 2017-11-15 3.88636
#> 2839 2017-11-16 NA
#> 2840 2017-11-17 3.86316
#> 2841 2017-11-20 3.86833
#> 2842 2017-11-21 3.92660
#> 2843 2017-11-22 3.96040
#> 2844 2017-11-23 3.91770
#> 2845 2017-11-24 3.92130
#> 2846 2017-11-27 3.95070
#> 2847 2017-11-28 3.90510
#> 2848 2017-11-29 3.96450
#> 2849 2017-11-30 3.95605
#> 2850 2017-12-01 3.91644
#> 2851 2017-12-04 3.92440
#> 2852 2017-12-05 3.87490
#> 2853 2017-12-06 3.84150
#> 2854 2017-12-07 3.85010
#> 2855 2017-12-08 3.86505
#> 2856 2017-12-11 3.83710
#> 2857 2017-12-12 3.83107
#> 2858 2017-12-13 3.84580
#> 2859 2017-12-14 3.81290
#> 2860 2017-12-15 3.88420
#> 2861 2017-12-18 3.85590
#> 2862 2017-12-19 3.82876
#> 2863 2017-12-20 3.83160
#> 2864 2017-12-21 3.82165
#> 2865 2017-12-22 3.81760
#> 2866 2017-12-25 3.80970
#> 2867 2017-12-26 3.80640
#> 2868 2017-12-27 3.80702
#> 2869 2017-12-28 3.81490
#> 2870 2017-12-29 3.77686
#> 2871 2018-01-01 3.79490
#> 2872 2018-01-02 3.79110
#> 2873 2018-01-03 3.76560
#> 2874 2018-01-04 3.78060
#> 2875 2018-01-05 3.75027
#> 2876 2018-01-08 3.73235
#> 2877 2018-01-09 3.74390
#> 2878 2018-01-10 3.76842
#> 2879 2018-01-11 3.79870
#> 2880 2018-01-12 3.77355
#> 2881 2018-01-15 3.75156
#> 2882 2018-01-16 3.79997
#> 2883 2018-01-17 3.79867
#> 2884 2018-01-18 3.81517
#> 2885 2018-01-19 3.76548
#> 2886 2018-01-22 3.82323
#> 2887 2018-01-23 3.77650
#> 2888 2018-01-24 3.76820
#> 2889 2018-01-25 3.74940
#> 2890 2018-01-26 3.75968
#> 2891 2018-01-29 3.74998
#> 2892 2018-01-30 3.78640
#> 2893 2018-01-31 3.77572
#> 2894 2018-02-01 3.75630
#> 2895 2018-02-02 3.73370
#> 2896 2018-02-05 3.77190
#> 2897 2018-02-06 3.78670
#> 2898 2018-02-07 3.76471
#> 2899 2018-02-08 3.80250
#> 2900 2018-02-09 3.82262
#> 2901 2018-02-12 3.81675
#> 2902 2018-02-13 3.79766
#> 2903 2018-02-14 3.80480
#> 2904 2018-02-15 3.77973
#> 2905 2018-02-16 3.76460
#> 2906 2018-02-19 3.74685
#> 2907 2018-02-20 3.75819
#> 2908 2018-02-21 3.79780
#> 2909 2018-02-22 3.79186
#> 2910 2018-02-23 3.78240
#> 2911 2018-02-26 3.78784
#> 2912 2018-02-27 3.78509
#> 2913 2018-02-28 3.81520
#> 2914 2018-03-01 3.80290
#> 2915 2018-03-02 3.80770
#> 2916 2018-03-05 3.81010
#> 2917 2018-03-06 3.81060
#> 2918 2018-03-07 3.79880
#> 2919 2018-03-08 3.80629
#> 2920 2018-03-09 3.82350
#> 2921 2018-03-12 3.81200
#> 2922 2018-03-13 3.84270
#> 2923 2018-03-14 3.86990
#> 2924 2018-03-15 3.88030
#> 2925 2018-03-16 3.89354
#> 2926 2018-03-19 3.91830
#> 2927 2018-03-20 3.94329
#> 2928 2018-03-21 3.93215
#> 2929 2018-03-22 3.90877
#> 2930 2018-03-23 3.97388
#> 2931 2018-03-26 3.98140
#> 2932 2018-03-27 3.96550
#> 2933 2018-03-28 3.97918
#> 2934 2018-03-29 4.01330
#> 2935 2018-03-30 3.94490
#> 2936 2018-04-02 3.95184
#> 2937 2018-04-03 3.97710
#> 2938 2018-04-04 3.98935
#> 2939 2018-04-05 3.99911
#> 2940 2018-04-06 4.03941
#> 2941 2018-04-09 4.04710
#> 2942 2018-04-10 4.07550
#> 2943 2018-04-11 4.10955
#> 2944 2018-04-12 4.14080
#> 2945 2018-04-13 4.11402
#> 2946 2018-04-16 4.09079
#> 2947 2018-04-17 4.09300
#> 2948 2018-04-18 4.09309
#> 2949 2018-04-19 4.01700
#> 2950 2018-04-20 4.04582
#> 2951 2018-04-23 4.07850
#> 2952 2018-04-24 4.10770
#> 2953 2018-04-25 4.08648
#> 2954 2018-04-26 4.08110
#> 2955 2018-04-27 4.06587
#> 2956 2018-04-30 4.05166
#> 2957 2018-05-01 4.05665
#> 2958 2018-05-02 4.10900
#> 2959 2018-05-03 4.18272
#> 2960 2018-05-04 4.22319
#> 2961 2018-05-07 4.24168
#> 2962 2018-05-08 4.26640
#> 2963 2018-05-09 4.34960
#> 2964 2018-05-10 4.28440
#> 2965 2018-05-11 4.23814
#> 2966 2018-05-14 4.31420
#> 2967 2018-05-15 4.35080
#> 2968 2018-05-16 4.45380
#> 2969 2018-05-17 4.42890
#> 2970 2018-05-18 4.46130
#> 2971 2018-05-21 4.49324
#> 2972 2018-05-22 4.57797
#> 2973 2018-05-23 4.73450
#> 2974 2018-05-24 4.57220
#> 2975 2018-05-25 4.75610
#> 2976 2018-05-28 4.70310
#> 2977 2018-05-29 4.58230
#> 2978 2018-05-30 4.56017
#> 2979 2018-05-31 4.46860
#> 2980 2018-06-01 4.52791
#> 2981 2018-06-04 4.64650
#> 2982 2018-06-05 4.58500
#> 2983 2018-06-06 4.59490
#> 2984 2018-06-07 4.56000
#> 2985 2018-06-08 4.48030
#> 2986 2018-06-11 4.47250
#> 2987 2018-06-12 4.52100
#> 2988 2018-06-13 4.58690
#> 2989 2018-06-14 4.66280
#> 2990 2018-06-15 4.73959
#> 2991 2018-06-18 4.74050
#> 2992 2018-06-19 4.70700
#> 2993 2018-06-20 4.74360
#> 2994 2018-06-21 4.74310
#> 2995 2018-06-22 4.73510
#> 2996 2018-06-25 4.60697
#> 2997 2018-06-26 4.68700
#> 2998 2018-06-27 4.61400
#> 2999 2018-06-28 4.62130
#> 3000 2018-06-29 4.59050
#> 3001 2018-07-02 4.58989
#> 3002 2018-07-03 4.61610
#> 3003 2018-07-04 4.67510
#> 3004 2018-07-05 4.66959
#> 3005 2018-07-06 4.60427
#> 3006 2018-07-09 4.57880
#> 3007 2018-07-10 4.71247
#> 3008 2018-07-11 4.71470
#> 3009 2018-07-12 4.88997
#> 3010 2018-07-13 4.86760
#> 3011 2018-07-16 4.85495
#> 3012 2018-07-17 4.85291
#> 3013 2018-07-18 4.80030
#> 3014 2018-07-19 4.79609
#> 3015 2018-07-20 4.80103
#> 3016 2018-07-23 4.77791
#> 3017 2018-07-24 4.73690
#> 3018 2018-07-25 4.88110
#> 3019 2018-07-26 4.79660
#> 3020 2018-07-27 4.86994
#> 3021 2018-07-30 4.85133
#> 3022 2018-07-31 4.88278
#> 3023 2018-08-01 4.91790
#> 3024 2018-08-02 4.98125
#> 3025 2018-08-03 5.09160
#> 3026 2018-08-06 5.10100
#> 3027 2018-08-07 5.26150
#> 3028 2018-08-08 5.25914
#> 3029 2018-08-09 5.30890
#> 3030 2018-08-10 5.55200
#> 3031 2018-08-13 6.81780
#> 3032 2018-08-14 6.95330
#> 3033 2018-08-15 6.37490
#> 3034 2018-08-16 5.95699
#> 3035 2018-08-17 5.85100
#> 3036 2018-08-20 6.00800
#> 3037 2018-08-21 6.09850
#> 3038 2018-08-22 6.07970
#> 3039 2018-08-23 6.02800
#> 3040 2018-08-24 6.09380
#> 3041 2018-08-27 5.98072
#> 3042 2018-08-28 6.15523
#> 3043 2018-08-29 6.26610
#> 3044 2018-08-30 6.47340
#> 3045 2018-08-31 6.73410
#> 3046 2018-09-03 6.58380
#> 3047 2018-09-04 6.63370
#> 3048 2018-09-05 6.66620
#> 3049 2018-09-06 6.58080
#> 3050 2018-09-07 6.58370
#> 3051 2018-09-10 6.42170
#> 3052 2018-09-11 6.46830
#> 3053 2018-09-12 6.43436
#> 3054 2018-09-13 6.34820
#> 3055 2018-09-14 6.12870
#> 3056 2018-09-17 6.16140
#> 3057 2018-09-18 6.32330
#> 3058 2018-09-19 6.39870
#> 3059 2018-09-20 6.24738
#> 3060 2018-09-21 6.22140
#> 3061 2018-09-24 6.30093
#> 3062 2018-09-25 6.15330
#> 3063 2018-09-26 6.19200
#> 3064 2018-09-27 6.10750
#> 3065 2018-09-28 6.00570
#> 3066 2018-10-01 6.04400
#> 3067 2018-10-02 5.93760
#> 3068 2018-10-03 5.98782
#> 3069 2018-10-04 6.05178
#> 3070 2018-10-05 6.18550
#> 3071 2018-10-08 6.16390
#> 3072 2018-10-09 6.11790
#> 3073 2018-10-10 6.10520
#> 3074 2018-10-11 6.08030
#> 3075 2018-10-12 5.91748
#> 3076 2018-10-15 5.87990
#> 3077 2018-10-16 5.78020
#> 3078 2018-10-17 5.69160
#> 3079 2018-10-18 5.58749
#> 3080 2018-10-19 5.63560
#> 3081 2018-10-22 5.65070
#> 3082 2018-10-23 5.66590
#> 3083 2018-10-24 5.74722
#> 3084 2018-10-25 5.70077
#> 3085 2018-10-26 5.63560
#> 3086 2018-10-29 5.58940
#> 3087 2018-10-30 5.55962
#> 3088 2018-10-31 5.48090
#> 3089 2018-11-01 5.58400
#> 3090 2018-11-02 5.52480
#> 3091 2018-11-05 5.43100
#> 3092 2018-11-06 5.32010
#> 3093 2018-11-07 5.36120
#> 3094 2018-11-08 5.36360
#> 3095 2018-11-09 5.45704
#> 3096 2018-11-12 5.46082
#> 3097 2018-11-13 5.47180
#> 3098 2018-11-14 5.47800
#> 3099 2018-11-15 5.45697
#> 3100 2018-11-16 5.39390
#> 3101 2018-11-19 5.33770
#> 3102 2018-11-20 5.31200
#> 3103 2018-11-21 5.38250
#> 3104 2018-11-22 5.31302
#> 3105 2018-11-23 5.29850
#> 3106 2018-11-26 5.29146
#> 3107 2018-11-27 5.24484
#> 3108 2018-11-28 5.26200
#> 3109 2018-11-29 5.21900
#> 3110 2018-11-30 5.17020
#> 3111 2018-12-03 5.19021
#> 3112 2018-12-04 5.25080
#> 3113 2018-12-05 5.38263
#> 3114 2018-12-06 5.32670
#> 3115 2018-12-07 5.33800
#> 3116 2018-12-10 5.32240
#> 3117 2018-12-11 5.32830
#> 3118 2018-12-12 5.36020
#> 3119 2018-12-13 5.34690
#> 3120 2018-12-14 5.34167
#> 3121 2018-12-17 5.36770
#> 3122 2018-12-18 5.37300
#> 3123 2018-12-19 5.33608
#> 3124 2018-12-20 5.29770
#> 3125 2018-12-21 5.26420
#> 3126 2018-12-24 5.31099
#> 3127 2018-12-25 5.28940
#> 3128 2018-12-26 5.28430
#> 3129 2018-12-27 5.27415
#> 3130 2018-12-28 5.29338
#> 3131 2018-12-31 5.27428
#> 3132 2019-01-01 5.27000
#> 3133 2019-01-02 5.28870
#> 3134 2019-01-03 5.51530
#> 3135 2019-01-04 5.47220
#> 3136 2019-01-07 5.32700
#> 3137 2019-01-08 5.38380
#> 3138 2019-01-09 5.48250
#> 3139 2019-01-10 5.47560
#> 3140 2019-01-11 5.42442
#> 3141 2019-01-14 5.48080
#> 3142 2019-01-15 5.46070
#> 3143 2019-01-16 5.44660
#> 3144 2019-01-17 5.33567
#> 3145 2019-01-18 5.35270
#> 3146 2019-01-21 5.32740
#> 3147 2019-01-22 5.32580
#> 3148 2019-01-23 5.33950
#> 3149 2019-01-24 5.28820
#> 3150 2019-01-25 5.26890
#> 3151 2019-01-28 5.26890
#> 3152 2019-01-29 5.32290
#> 3153 2019-01-30 5.30840
#> 3154 2019-01-31 5.22741
#> 3155 2019-02-01 5.18020
#> 3156 2019-02-04 5.21194
#> 3157 2019-02-05 5.21084
#> 3158 2019-02-06 5.19698
#> 3159 2019-02-07 5.21899
#> 3160 2019-02-08 5.27119
#> 3161 2019-02-11 5.25080
#> 3162 2019-02-12 5.27280
#> 3163 2019-02-13 5.25161
#> 3164 2019-02-14 5.28750
#> 3165 2019-02-15 5.27590
#> 3166 2019-02-18 5.28660
#> 3167 2019-02-19 5.29900
#> 3168 2019-02-20 5.28253
#> 3169 2019-02-21 5.32305
#> 3170 2019-02-22 5.31880
#> 3171 2019-02-25 5.31940
#> 3172 2019-02-26 5.30280
#> 3173 2019-02-27 5.30380
#> 3174 2019-02-28 5.30937
#> 3175 2019-03-01 5.34178
#> 3176 2019-03-04 5.37160
#> 3177 2019-03-05 5.38901
#> 3178 2019-03-06 5.38660
#> 3179 2019-03-07 5.43130
#> 3180 2019-03-08 5.45980
#> 3181 2019-03-11 5.43224
#> 3182 2019-03-12 5.43560
#> 3183 2019-03-13 5.45620
#> 3184 2019-03-14 5.46029
#> 3185 2019-03-15 5.47030
#> 3186 2019-03-18 5.44728
#> 3187 2019-03-19 5.46810
#> 3188 2019-03-20 5.47500
#> 3189 2019-03-21 5.42790
#> 3190 2019-03-22 5.46428
#> 3191 2019-03-25 5.67682
#> 3192 2019-03-26 5.55967
#> 3193 2019-03-27 5.36540
#> 3194 2019-03-28 5.39470
#> 3195 2019-03-29 5.57170
#> 3196 2019-04-01 5.59171
#> 3197 2019-04-02 5.51540
#> 3198 2019-04-03 5.61560
#> 3199 2019-04-04 5.62270
#> 3200 2019-04-05 5.60540
#> 3201 2019-04-08 5.63810
#> 3202 2019-04-09 5.69140
#> 3203 2019-04-10 5.68195
#> 3204 2019-04-11 5.68270
#> 3205 2019-04-12 5.73209
#> 3206 2019-04-15 5.78410
#> 3207 2019-04-16 5.80420
#> 3208 2019-04-17 5.78791
#> 3209 2019-04-18 5.75880
#> 3210 2019-04-19 5.81990
#> 3211 2019-04-22 5.82540
#> 3212 2019-04-23 5.82720
#> 3213 2019-04-24 5.83400
#> 3214 2019-04-25 5.88550
#> 3215 2019-04-26 5.95850
#> 3216 2019-04-29 5.94470
#> 3217 2019-04-30 5.94890
#> 3218 2019-05-01 5.96500
#> 3219 2019-05-02 5.96210
#> 3220 2019-05-03 5.96480
#> 3221 2019-05-06 5.98173
#> 3222 2019-05-07 6.08555
#> 3223 2019-05-08 6.15700
#> 3224 2019-05-09 6.16090
#> 3225 2019-05-10 6.15970
#> 3226 2019-05-13 5.99250
#> 3227 2019-05-14 6.09510
#> 3228 2019-05-15 6.03590
#> 3229 2019-05-16 6.01430
#> 3230 2019-05-17 6.05480
#> 3231 2019-05-20 6.06080
#> 3232 2019-05-21 6.02550
#> 3233 2019-05-22 NA
#> 3234 2019-05-23 6.12120
#> 3235 2019-05-24 6.11730
#> 3236 2019-05-27 6.07810
#> 3237 2019-05-28 6.06570
#> 3238 2019-05-29 6.02962
#> 3239 2019-05-30 6.01660
#> 3240 2019-05-31 5.91250
#> 3241 2019-06-03 5.86410
#> 3242 2019-06-04 5.83490
#> 3243 2019-06-05 5.77472
#> 3244 2019-06-06 5.71787
#> 3245 2019-06-07 5.79140
#> 3246 2019-06-10 5.84180
#> 3247 2019-06-11 5.79130
#> 3248 2019-06-12 5.80450
#> 3249 2019-06-13 5.81280
#> 3250 2019-06-14 5.87590
#> 3251 2019-06-17 5.91600
#> 3252 2019-06-18 5.86990
#> 3253 2019-06-19 5.82616
#> 3254 2019-06-20 5.79127
#> 3255 2019-06-21 5.76420
#> 3256 2019-06-24 5.76440
#> 3257 2019-06-25 5.79914
#> 3258 2019-06-26 5.79350
#> 3259 2019-06-27 5.77090
#> 3260 2019-06-28 5.77180
#> 3261 2019-07-01 5.73359
#> 3262 2019-07-02 5.65180
#> 3263 2019-07-03 5.65310
#> 3264 2019-07-04 5.62230
#> 3265 2019-07-05 5.59537
#> 3266 2019-07-08 5.74237
#> 3267 2019-07-09 5.73044
#> 3268 2019-07-10 5.72582
#> 3269 2019-07-11 5.68502
#> 3270 2019-07-12 5.68785
#> 3271 2019-07-15 5.72473
#> 3272 2019-07-16 5.70705
#> 3273 2019-07-17 5.71420
#> 3274 2019-07-18 5.68300
#> 3275 2019-07-19 5.62260
#> 3276 2019-07-22 5.65380
#> 3277 2019-07-23 5.66950
#> 3278 2019-07-24 5.71763
#> 3279 2019-07-25 5.70902
#> 3280 2019-07-26 5.69821
#> 3281 2019-07-29 5.65630
#> 3282 2019-07-30 5.61710
#> 3283 2019-07-31 5.55770
#> 3284 2019-08-01 5.57541
#> 3285 2019-08-02 5.60410
#> 3286 2019-08-05 5.54813
#> 3287 2019-08-06 5.59020
#> 3288 2019-08-07 5.52676
#> 3289 2019-08-08 5.49240
#> 3290 2019-08-09 5.48460
#> 3291 2019-08-12 5.48744
#> 3292 2019-08-13 5.56340
#> 3293 2019-08-14 5.56245
#> 3294 2019-08-15 5.61190
#> 3295 2019-08-16 5.56910
#> 3296 2019-08-19 5.58620
#> 3297 2019-08-20 5.64910
#> 3298 2019-08-21 5.73190
#> 3299 2019-08-22 5.72500
#> 3300 2019-08-23 5.76810
#> 3301 2019-08-26 5.82820
#> 3302 2019-08-27 5.82850
#> 3303 2019-08-28 5.83070
#> 3304 2019-08-29 5.82250
#> 3305 2019-08-30 5.83270
#> 3306 2019-09-02 5.83469
#> 3307 2019-09-03 5.80710
#> 3308 2019-09-04 5.72258
#> 3309 2019-09-05 5.67172
#> 3310 2019-09-06 5.69120
#> 3311 2019-09-09 5.70495
#> 3312 2019-09-10 5.74400
#> 3313 2019-09-11 NA
#> 3314 2019-09-12 NA
#> 3315 2019-09-13 NA
#> 3316 2019-09-16 NA
#> 3317 2019-09-17 NA
#> 3318 2019-09-18 NA
#> 3319 2019-09-19 NA
#> 3320 2019-09-20 NA
#> 3321 2019-09-23 NA
#> 3322 2019-09-24 NA
#> 3323 2019-09-25 NA
#> 3324 2019-09-26 NA
#> 3325 2019-09-27 NA
#> 3326 2019-09-30 NA
#> 3327 2019-10-01 NA
#> 3328 2019-10-02 NA
#> 3329 2019-10-03 NA
#> 3330 2019-10-04 NA
#> 3331 2019-10-07 NA
#> 3332 2019-10-08 5.84000
#> 3333 2019-10-09 NA
#> 3334 2019-10-10 5.87640
#> 3335 2019-10-11 5.84270
#> 3336 2019-10-14 5.89430
#> 3337 2019-10-15 5.92740
#> 3338 2019-10-16 5.92180
#> 3339 2019-10-17 5.88410
#> 3340 2019-10-18 5.81720
#> 3341 2019-10-21 5.79800
#> 3342 2019-10-22 5.85852
#> 3343 2019-10-23 5.79962
#> 3344 2019-10-24 5.73577
#> 3345 2019-10-25 5.76610
#> 3346 2019-10-28 5.77200
#> 3347 2019-10-29 5.72880
#> 3348 2019-10-30 5.75090
#> 3349 2019-10-31 5.70100
#> 3350 2019-11-01 5.71080
#> 3351 2019-11-04 5.70280
#> 3352 2019-11-05 5.73330
#> 3353 2019-11-06 5.75300
#> 3354 2019-11-07 5.75030
#> 3355 2019-11-08 5.76580
#> 3356 2019-11-11 5.76576
#> 3357 2019-11-12 5.76876
#> 3358 2019-11-13 5.77169
#> 3359 2019-11-14 5.75343
#> 3360 2019-11-15 5.74940
#> 3361 2019-11-18 5.74442
#> 3362 2019-11-19 5.72583
#> 3363 2019-11-20 5.70230
#> 3364 2019-11-21 5.69910
#> 3365 2019-11-22 5.69710
#> 3366 2019-11-25 5.71504
#> 3367 2019-11-26 5.74170
#> 3368 2019-11-27 5.75930
#> 3369 2019-11-28 5.77860
#> 3370 2019-11-29 5.75800
#> 3371 2019-12-02 5.74760
#> 3372 2019-12-03 5.74023
#> 3373 2019-12-04 5.74250
#> 3374 2019-12-05 5.74568
#> 3375 2019-12-06 5.74533
#> 3376 2019-12-09 5.77871
#> 3377 2019-12-10 5.81040
#> 3378 2019-12-11 5.80490
#> 3379 2019-12-12 5.80390
#> 3380 2019-12-13 5.77200
#> 3381 2019-12-16 5.80705
#> 3382 2019-12-17 5.84803
#> 3383 2019-12-18 5.88510
#> 3384 2019-12-19 5.92650
#> 3385 2019-12-20 5.94010
#> 3386 2019-12-23 5.93585
#> 3387 2019-12-24 5.94720
#> 3388 2019-12-25 5.94770
#> 3389 2019-12-26 5.93462
#> 3390 2019-12-27 5.93230
#> 3391 2019-12-30 5.94879
#> 3392 2019-12-31 5.94722
#> 3393 2020-01-01 5.94780
#> 3394 2020-01-02 5.94630
#> 3395 2020-01-03 5.95570
#> 3396 2020-01-06 5.96796
#> 3397 2020-01-07 5.96900
#> 3398 2020-01-08 5.97437
#> 3399 2020-01-09 5.90890
#> 3400 2020-01-10 5.87730
#> 3401 2020-01-13 5.87533
#> 3402 2020-01-14 5.86550
#> 3403 2020-01-15 5.88710
#> 3404 2020-01-16 5.87535
#> 3405 2020-01-17 5.85510
#> 3406 2020-01-20 5.89077
#> 3407 2020-01-21 5.91078
#> 3408 2020-01-22 5.93310
#> 3409 2020-01-23 5.91966
#> 3410 2020-01-24 5.92920
#> 3411 2020-01-27 5.94478
#> 3412 2020-01-28 5.94280
#> 3413 2020-01-29 5.94100
#> 3414 2020-01-30 5.95666
#> 3415 2020-01-31 5.97415
#> 3416 2020-02-03 5.97504
#> 3417 2020-02-04 5.98360
#> 3418 2020-02-05 5.97772
#> 3419 2020-02-06 5.98090
#> 3420 2020-02-07 5.98770
#> 3421 2020-02-10 5.98694
#> 3422 2020-02-11 6.00570
#> 3423 2020-02-12 6.01600
#> 3424 2020-02-13 6.04420
#> 3425 2020-02-14 6.03970
#> 3426 2020-02-17 6.05420
#> 3427 2020-02-18 6.04670
#> 3428 2020-02-19 6.06400
#> 3429 2020-02-20 6.08300
#> 3430 2020-02-21 6.10240
#> 3431 2020-02-24 6.10919
#> 3432 2020-02-25 6.11520
#> 3433 2020-02-26 6.14730
#> 3434 2020-02-27 6.16010
#> 3435 2020-02-28 6.20677
#> 3436 2020-03-02 6.24927
#> 3437 2020-03-03 6.17130
#> 3438 2020-03-04 6.11220
#> 3439 2020-03-05 6.07980
#> 3440 2020-03-06 6.10253
#> 3441 2020-03-09 6.12108
#> 3442 2020-03-10 6.15740
#> 3443 2020-03-11 6.17062
#> 3444 2020-03-12 6.21110
#> 3445 2020-03-13 6.31620
#> 3446 2020-03-16 6.28287
#> 3447 2020-03-17 6.42930
#> 3448 2020-03-18 6.39970
#> 3449 2020-03-19 6.47190
#> 3450 2020-03-20 6.54132
#> 3451 2020-03-23 6.55721
#> 3452 2020-03-24 6.54670
#> 3453 2020-03-25 6.43630
#> 3454 2020-03-26 6.41860
#> 3455 2020-03-27 6.39980
#> 3456 2020-03-30 6.45980
#> 3457 2020-03-31 6.56504
#> 3458 2020-04-01 6.61299
#> 3459 2020-04-02 6.70730
#> 3460 2020-04-03 6.63230
#> 3461 2020-04-06 6.74000
#> 3462 2020-04-07 6.76570
#> 3463 2020-04-08 6.75769
#> 3464 2020-04-09 6.77290
#> 3465 2020-04-10 6.68610
#> 3466 2020-04-13 6.72280
#> 3467 2020-04-14 6.76733
#> 3468 2020-04-15 6.81653
#> 3469 2020-04-16 6.89703
#> 3470 2020-04-17 6.92210
#> 3471 2020-04-20 6.90440
#> 3472 2020-04-21 6.94060
#> 3473 2020-04-22 6.97470
#> 3474 2020-04-23 6.98040
#> 3475 2020-04-24 6.95600
#> 3476 2020-04-27 6.96580
#> 3477 2020-04-28 6.98530
#> 3478 2020-04-29 6.98710
#> 3479 2020-04-30 6.95100
#> 3480 2020-05-01 6.98930
#> 3481 2020-05-04 7.01680
#> 3482 2020-05-05 7.04466
#> 3483 2020-05-06 7.08370
#> 3484 2020-05-07 7.19708
#> 3485 2020-05-08 7.08830
#> 3486 2020-05-11 7.09400
#> 3487 2020-05-12 7.06340
#> 3488 2020-05-13 6.99205
#> 3489 2020-05-14 6.96986
#> 3490 2020-05-15 6.92530
#> 3491 2020-05-18 6.88334
#> 3492 2020-05-19 6.87700
#> 3493 2020-05-20 6.77979
#> 3494 2020-05-21 6.78410
#> 3495 2020-05-22 6.79000
#> 3496 2020-05-25 6.80910
#> 3497 2020-05-26 6.81400
#> 3498 2020-05-27 6.72553
#> 3499 2020-05-28 6.77550
#> 3500 2020-05-29 6.81105
#> 3501 2020-06-01 6.80410
#> 3502 2020-06-02 6.80460
#> 3503 2020-06-03 6.69630
#> 3504 2020-06-04 6.72410
#> 3505 2020-06-05 6.74890
#> 3506 2020-06-08 6.76140
#> 3507 2020-06-09 6.77540
#> 3508 2020-06-10 6.78750
#> 3509 2020-06-11 6.76990
#> 3510 2020-06-12 6.83510
#> 3511 2020-06-15 6.81340
#> 3512 2020-06-16 6.82217
#> 3513 2020-06-17 6.83096
#> 3514 2020-06-18 6.83180
#> 3515 2020-06-19 6.85311
#> 3516 2020-06-22 6.84690
#> 3517 2020-06-23 6.84230
#> 3518 2020-06-24 6.84460
#> 3519 2020-06-25 6.85048
#> 3520 2020-06-26 6.85274
#> 3521 2020-06-29 6.85054
#> 3522 2020-06-30 6.84950
#> 3523 2020-07-01 6.84730
#> 3524 2020-07-02 6.84560
#> 3525 2020-07-03 6.84810
#> 3526 2020-07-06 6.85850
#> 3527 2020-07-07 6.85620
#> 3528 2020-07-08 6.85336
#> 3529 2020-07-09 6.85791
#> 3530 2020-07-10 6.85773
#> 3531 2020-07-13 6.85970
#> 3532 2020-07-14 6.85540
#> 3533 2020-07-15 6.86349
#> 3534 2020-07-16 6.85290
#> 3535 2020-07-17 6.85563
#> 3536 2020-07-20 6.85190
#> 3537 2020-07-21 6.85365
#> 3538 2020-07-22 6.82688
#> 3539 2020-07-23 6.84020
#> 3540 2020-07-24 6.83559
#> 3541 2020-07-27 6.84070
#> 3542 2020-07-28 6.87910
#> 3543 2020-07-29 6.93880
#> 3544 2020-07-30 6.97070
#> 3545 2020-07-31 6.96940
#> 3546 2020-08-03 6.96923
#> 3547 2020-08-04 6.96040
#> 3548 2020-08-05 6.92610
#> 3549 2020-08-06 7.04955
#> 3550 2020-08-07 7.22324
#> 3551 2020-08-10 7.29964
#> 3552 2020-08-11 7.32810
#> 3553 2020-08-12 7.22412
#> 3554 2020-08-13 7.31902
#> 3555 2020-08-14 7.33210
#> 3556 2020-08-17 7.36600
#> 3557 2020-08-18 7.37343
#> 3558 2020-08-19 7.36490
#> 3559 2020-08-20 7.27790
#> 3560 2020-08-21 7.29620
#> 3561 2020-08-24 7.28457
#> 3562 2020-08-25 7.37290
#> 3563 2020-08-26 7.39320
#> 3564 2020-08-27 7.34875
#> 3565 2020-08-28 7.35260
#> 3566 2020-08-31 7.32490
#> 3567 2020-09-01 7.35260
#> 3568 2020-09-02 7.35940
#> 3569 2020-09-03 7.36324
#> 3570 2020-09-04 7.42201
#> 3571 2020-09-07 7.43140
#> 3572 2020-09-08 7.44970
#> 3573 2020-09-09 7.47910
#> 3574 2020-09-10 7.46888
#> 3575 2020-09-11 7.44250
#> 3576 2020-09-14 7.46729
#> 3577 2020-09-15 7.48350
#> 3578 2020-09-16 7.48540
#> 3579 2020-09-17 7.49270
#> 3580 2020-09-18 7.54460
#> 3581 2020-09-21 7.55760
#> 3582 2020-09-22 7.61664
#> 3583 2020-09-23 7.66770
#> 3584 2020-09-24 7.69860
#> 3585 2020-09-25 7.61570
#> 3586 2020-09-28 7.65818
#> 3587 2020-09-29 7.78036
#> 3588 2020-09-30 7.81133
#> 3589 2020-10-01 7.70587
#> 3590 2020-10-02 7.75140
#> 3591 2020-10-05 7.73663
#> 3592 2020-10-06 7.76000
#> 3593 2020-10-07 7.78827
#> 3594 2020-10-08 7.87269
#> 3595 2020-10-09 7.94030
#> 3596 2020-10-12 7.84525
#> 3597 2020-10-13 7.88540
#> 3598 2020-10-14 7.92070
#> 3599 2020-10-15 7.90620
#> 3600 2020-10-16 7.93090
#> 3601 2020-10-19 7.91230
#> 3602 2020-10-20 7.87264
#> 3603 2020-10-21 7.85800
#> 3604 2020-10-22 7.80804
#> 3605 2020-10-23 7.94120
#> 3606 2020-10-26 7.97354
#> 3607 2020-10-27 8.09022
#> 3608 2020-10-28 8.19270
#> 3609 2020-10-29 8.26492
#> 3610 2020-10-30 8.29794
#> 3611 2020-11-02 8.36349
#> 3612 2020-11-03 8.43361
#> 3613 2020-11-04 8.43200
#> 3614 2020-11-05 8.44050
#> 3615 2020-11-06 8.42040
#> 3616 2020-11-09 8.43779
#> 3617 2020-11-10 8.10760
#> 3618 2020-11-11 8.14915
#> 3619 2020-11-12 7.78300
#> 3620 2020-11-13 7.68180
#> 3621 2020-11-16 7.61995
#> 3622 2020-11-17 7.68838
#> 3623 2020-11-18 7.67465
#> 3624 2020-11-19 7.69106
#> 3625 2020-11-20 7.53960
#> 3626 2020-11-23 7.61725
#> 3627 2020-11-24 7.87390
#> 3628 2020-11-25 7.99390
#> 3629 2020-11-26 7.93950
#> 3630 2020-11-27 7.87090
#> 3631 2020-11-30 7.81732
#> 3632 2020-12-01 7.82260
#> 3633 2020-12-02 7.81750
#> 3634 2020-12-03 7.85049
#> 3635 2020-12-04 7.78120
#> 3636 2020-12-07 7.80138
#> 3637 2020-12-08 7.79676
#> 3638 2020-12-09 7.80967
#> 3639 2020-12-10 7.81766
#> 3640 2020-12-11 7.88630
#> 3641 2020-12-14 7.85434
#> 3642 2020-12-15 7.84710
#> 3643 2020-12-16 7.83050
#> 3644 2020-12-17 7.79471
#> 3645 2020-12-18 7.69770
#> 3646 2020-12-21 7.65855
#> 3647 2020-12-22 7.64325
#> 3648 2020-12-23 7.65750
#> 3649 2020-12-24 7.63330
#> 3650 2020-12-25 7.57410
#> 3651 2020-12-28 7.56950
#> 3652 2020-12-29 7.43940
#> 3653 2020-12-30 7.38880
#> 3654 2020-12-31 7.37373
#> 3655 2021-01-01 7.43380
#> 3656 2021-01-04 7.43342
#> 3657 2021-01-05 7.42150
#> 3658 2021-01-06 7.38379
#> 3659 2021-01-07 7.29972
#> 3660 2021-01-08 7.32660
#> 3661 2021-01-11 7.35765
#> 3662 2021-01-12 7.47195
#> 3663 2021-01-13 7.44696
#> 3664 2021-01-14 7.39427
#> 3665 2021-01-15 7.36610
#> 3666 2021-01-18 7.44908
#> 3667 2021-01-19 7.47518
#> 3668 2021-01-20 7.46630
#> 3669 2021-01-21 7.41060
#> 3670 2021-01-22 7.36570
#> 3671 2021-01-25 7.41773
#> 3672 2021-01-26 7.40750
#> 3673 2021-01-27 7.34730
#> 3674 2021-01-28 7.39224
#> 3675 2021-01-29 7.34578
#> 3676 2021-02-01 7.27770
#> 3677 2021-02-02 7.18507
#> 3678 2021-02-03 7.19260
#> 3679 2021-02-04 7.15660
#> 3680 2021-02-05 7.13290
#> 3681 2021-02-08 7.05690
#> 3682 2021-02-09 7.07490
#> 3683 2021-02-10 7.06398
#> 3684 2021-02-11 7.05548
#> 3685 2021-02-12 7.02390
#> 3686 2021-02-15 7.02890
#> 3687 2021-02-16 6.95690
#> 3688 2021-02-17 6.98240
#> 3689 2021-02-18 6.96321
#> 3690 2021-02-19 6.96559
#> 3691 2021-02-22 6.98140
#> 3692 2021-02-23 7.01000
#> 3693 2021-02-24 7.10030
#> 3694 2021-02-25 7.16380
#> 3695 2021-02-26 7.32310
#> 3696 2021-03-01 7.41309
#> 3697 2021-03-02 7.26937
#> 3698 2021-03-03 7.34500
#> 3699 2021-03-04 7.45670
#> 3700 2021-03-05 7.50890
#> 3701 2021-03-08 7.50774
#> 3702 2021-03-09 7.75576
#> 3703 2021-03-10 7.60666
#> 3704 2021-03-11 7.48970
#> 3705 2021-03-12 7.47510
#> 3706 2021-03-15 7.55600
#> 3707 2021-03-16 7.53072
#> 3708 2021-03-17 7.48820
#> 3709 2021-03-18 7.49430
#> 3710 2021-03-19 7.32022
#> 3711 2021-03-22 8.09539
#> 3712 2021-03-23 7.82540
#> 3713 2021-03-24 7.93960
#> 3714 2021-03-25 7.91140
#> 3715 2021-03-26 7.94800
#> 3716 2021-03-29 8.11820
#> 3717 2021-03-30 8.24349
#> 3718 2021-03-31 8.32470
#> 3719 2021-04-01 8.24189
#> 3720 2021-04-02 8.10697
#> 3721 2021-04-05 8.18400
#> 3722 2021-04-06 8.11340
#> 3723 2021-04-07 8.14490
#> 3724 2021-04-08 8.14387
#> 3725 2021-04-09 8.12953
#> 3726 2021-04-12 8.17100
#> 3727 2021-04-13 8.14200
# Logaritmik transformasyon.
data$Ln.Close <- log(data$Close)
# Box-Cox transformasyonu.
value <- data$Close
## Box-cox transformasyonu ile bulunan lambda değerine göre ham veri değiştiriliyor: Eğer lambda = 1 ise transformasyona gerek yok, eğer lambda == 0 ise ln(x), ve eğer lambda farklı bir değer ise (x^lambda - 1)/lambda.
s.lambda <- forecast::BoxCox.lambda(value, method = c("loglik"), lower = -2, upper = 2) ## Box-cox transformasyonu sonucunda bulunan lambda değeri. method = c("guerrero") kriteri de kullanılabilir. Genelde kullanılan alt limit -2 ve üst limit ise 2'dir.
if(s.lambda == 1) { ## Lambda = 1.
value.boxcox <- value
message("Box-Cox transformasyonu sonucu: Transformasyona gerek yok.")
} else if(s.lambda == 0) { ## Lambda = 0.
value.boxcox <- log(value)
message("Box-Cox transformasyonu sonucu: Logaritmik Transformasyon yapıldı.")
} else { ## Lambda farklı bir değer ise.
value.boxcox <- (value^s.lambda - 1)/s.lambda
message(paste0("Box-Cox transformasyonu sonucu: λ = ", round(s.lambda, 2), " kullanılarak Box-Cox transformasyonu yapıldı."))
}
#> Box-Cox transformasyonu sonucu: λ = -0.7 kullanılarak Box-Cox transformasyonu yapıldı.
data$Box.Cox.Close <- value.boxcox
data ## Datanın yapısını inceleyelim.
#> Date Close Ln.Close Box.Cox.Close
#> 1 2007-01-01 1.40800 0.34217026 0.30427689
#> 2 2007-01-02 1.40120 0.33732901 0.30046034
#> 3 2007-01-03 1.40200 0.33789979 0.30091097
#> 4 2007-01-04 1.41200 0.34500714 0.30650732
#> 5 2007-01-05 1.43600 0.36186147 0.31966768
#> 6 2007-01-08 1.43600 0.36186147 0.31966768
#> 7 2007-01-09 1.44100 0.36533732 0.32236246
#> 8 2007-01-10 1.44000 0.36464311 0.32182478
#> 9 2007-01-11 1.42900 0.35697490 0.31586807
#> 10 2007-01-12 1.42200 0.35206433 0.31203668
#> 11 2007-01-15 1.41750 0.34889476 0.30955667
#> 12 2007-01-16 1.42550 0.35452263 0.31395637
#> 13 2007-01-17 1.41750 0.34889476 0.30955667
#> 14 2007-01-18 1.41530 0.34734152 0.30833935
#> 15 2007-01-19 1.40800 0.34217026 0.30427689
#> 16 2007-01-22 1.40500 0.34003730 0.30259699
#> 17 2007-01-23 1.40600 0.34074879 0.30315763
#> 18 2007-01-24 1.40800 0.34217026 0.30427689
#> 19 2007-01-25 1.42200 0.35206433 0.31203668
#> 20 2007-01-26 1.42500 0.35417181 0.31368262
#> 21 2007-01-29 1.42350 0.35311863 0.31286039
#> 22 2007-01-30 1.41500 0.34712953 0.30817310
#> 23 2007-01-31 1.40300 0.33861280 0.30147366
#> 24 2007-02-01 1.39900 0.33575770 0.29921882
#> 25 2007-02-02 1.39950 0.33611503 0.29950127
#> 26 2007-02-05 1.39800 0.33504264 0.29865340
#> 27 2007-02-06 1.39600 0.33361100 0.29752048
#> 28 2007-02-07 1.39350 0.33181857 0.29610046
#> 29 2007-02-08 1.39950 0.33611503 0.29950127
#> 30 2007-02-09 1.39500 0.33289442 0.29695299
#> 31 2007-02-12 1.40580 0.34060654 0.30304556
#> 32 2007-02-13 1.39650 0.33396911 0.29780397
#> 33 2007-02-14 1.37850 0.32099595 0.28748847
#> 34 2007-02-15 1.38600 0.32642190 0.29181427
#> 35 2007-02-16 1.38200 0.32353173 0.28951214
#> 36 2007-02-19 1.37450 0.31809003 0.28516498
#> 37 2007-02-20 1.37700 0.31990722 0.28661850
#> 38 2007-02-21 1.38050 0.32244575 0.28864592
#> 39 2007-02-22 1.37900 0.32135860 0.28777810
#> 40 2007-02-23 1.37500 0.31845373 0.28545604
#> 41 2007-02-26 1.37600 0.31918074 0.28603763
#> 42 2007-02-27 1.40400 0.33932531 0.30203566
#> 43 2007-02-28 1.40700 0.34145978 0.30371760
#> 44 2007-03-01 1.41680 0.34840081 0.30916969
#> 45 2007-03-02 1.42600 0.35487332 0.31422996
#> 46 2007-03-05 1.43870 0.36373993 0.32112484
#> 47 2007-03-06 1.43000 0.35767444 0.31641280
#> 48 2007-03-07 1.42350 0.35311863 0.31286039
#> 49 2007-03-08 1.41460 0.34684681 0.30795134
#> 50 2007-03-09 1.40300 0.33861280 0.30147366
#> 51 2007-03-12 1.39950 0.33611503 0.29950127
#> 52 2007-03-13 1.41100 0.34429867 0.30595072
#> 53 2007-03-14 1.42000 0.35065687 0.31093611
#> 54 2007-03-15 1.39500 0.33289442 0.29695299
#> 55 2007-03-16 1.40250 0.33825636 0.30119240
#> 56 2007-03-19 1.38900 0.32858406 0.29353346
#> 57 2007-03-20 1.39100 0.33002291 0.29467609
#> 58 2007-03-21 1.38490 0.32562793 0.29118231
#> 59 2007-03-22 1.37500 0.31845373 0.28545604
#> 60 2007-03-23 1.37850 0.32099595 0.28748847
#> 61 2007-03-26 1.38250 0.32389345 0.28980053
#> 62 2007-03-27 1.38330 0.32447195 0.29026157
#> 63 2007-03-28 1.38680 0.32699893 0.29227334
#> 64 2007-03-29 1.38350 0.32461652 0.29037676
#> 65 2007-03-30 1.38470 0.32548351 0.29106732
#> 66 2007-04-02 1.38200 0.32353173 0.28951214
#> 67 2007-04-03 1.36200 0.30895421 0.27782937
#> 68 2007-04-04 1.36250 0.30932125 0.27812499
#> 69 2007-04-05 1.35850 0.30638115 0.27575486
#> 70 2007-04-06 1.35850 0.30638115 0.27575486
#> 71 2007-04-09 1.35850 0.30638115 0.27575486
#> 72 2007-04-10 1.36310 0.30976152 0.27847949
#> 73 2007-04-11 1.36550 0.31152066 0.27989485
#> 74 2007-04-12 1.36800 0.31334982 0.28136468
#> 75 2007-04-13 1.36530 0.31137418 0.27977706
#> 76 2007-04-16 1.34700 0.29787990 0.26887414
#> 77 2007-04-17 1.34100 0.29341560 0.26524441
#> 78 2007-04-18 1.34350 0.29527815 0.26676014
#> 79 2007-04-19 1.34450 0.29602220 0.26736510
#> 80 2007-04-20 1.33420 0.28833186 0.26109719
#> 81 2007-04-23 1.33480 0.28878147 0.26146457
#> 82 2007-04-24 1.33170 0.28645632 0.25956344
#> 83 2007-04-25 1.32000 0.27763174 0.25231988
#> 84 2007-04-26 1.32700 0.28292076 0.25666668
#> 85 2007-04-27 1.32800 0.28367405 0.25728447
#> 86 2007-04-30 1.36200 0.30895421 0.27782937
#> 87 2007-05-01 1.36200 0.30895421 0.27782937
#> 88 2007-05-02 1.35100 0.30084506 0.27127872
#> 89 2007-05-03 1.34660 0.29758290 0.26863301
#> 90 2007-05-04 1.33900 0.29192307 0.26402836
#> 91 2007-05-07 1.32900 0.28442678 0.25790147
#> 92 2007-05-08 1.33170 0.28645632 0.25956344
#> 93 2007-05-09 1.33020 0.28532931 0.25864083
#> 94 2007-05-10 1.34000 0.29266961 0.26463677
#> 95 2007-05-11 1.32750 0.28329747 0.25697567
#> 96 2007-05-14 1.32800 0.28367405 0.25728447
#> 97 2007-05-15 1.31850 0.27649473 0.25138332
#> 98 2007-05-16 1.31950 0.27725288 0.25200789
#> 99 2007-05-17 1.31950 0.27725288 0.25200789
#> 100 2007-05-18 1.31800 0.27611544 0.25107073
#> 101 2007-05-21 1.31950 0.27725288 0.25200789
#> 102 2007-05-22 1.31700 0.27535642 0.25044495
#> 103 2007-05-23 1.31600 0.27459683 0.24981836
#> 104 2007-05-24 1.33000 0.28517894 0.25851768
#> 105 2007-05-25 1.31990 0.27755598 0.25225750
#> 106 2007-05-28 1.31990 0.27755598 0.25225750
#> 107 2007-05-29 1.31800 0.27611544 0.25107073
#> 108 2007-05-30 1.32350 0.28027974 0.25449817
#> 109 2007-05-31 1.31100 0.27079020 0.24667322
#> 110 2007-06-01 1.30300 0.26466930 0.24159835
#> 111 2007-06-04 1.30370 0.26520638 0.24204451
#> 112 2007-06-05 1.30600 0.26696903 0.24350762
#> 113 2007-06-06 1.31850 0.27649473 0.25138332
#> 114 2007-06-07 1.32400 0.28065746 0.25480855
#> 115 2007-06-08 1.33820 0.29132543 0.26354107
#> 116 2007-06-11 1.32800 0.28367405 0.25728447
#> 117 2007-06-12 1.33200 0.28668157 0.25974775
#> 118 2007-06-13 1.33250 0.28705688 0.26005477
#> 119 2007-06-14 1.31900 0.27687387 0.25169571
#> 120 2007-06-15 1.30000 0.26236426 0.23968159
#> 121 2007-06-18 1.29100 0.25541711 0.23388593
#> 122 2007-06-19 1.29550 0.25889672 0.23679232
#> 123 2007-06-20 1.29500 0.25851070 0.23647024
#> 124 2007-06-21 1.30410 0.26551315 0.24229928
#> 125 2007-06-22 1.30400 0.26543646 0.24223560
#> 126 2007-06-25 1.31100 0.27079020 0.24667322
#> 127 2007-06-26 1.31550 0.27421682 0.24950476
#> 128 2007-06-27 1.32500 0.28141246 0.25542872
#> 129 2007-06-28 1.30850 0.26888144 0.24509299
#> 130 2007-06-29 1.30110 0.26321006 0.24038528
#> 131 2007-07-02 1.29050 0.25502974 0.23356194
#> 132 2007-07-03 1.28770 0.25285768 0.23174362
#> 133 2007-07-04 1.28300 0.24920109 0.22867627
#> 134 2007-07-05 1.29210 0.25626880 0.23459797
#> 135 2007-07-06 1.28380 0.24982443 0.22919972
#> 136 2007-07-09 1.27760 0.24498332 0.22512842
#> 137 2007-07-10 1.28130 0.24787519 0.22756210
#> 138 2007-07-11 1.27850 0.24568752 0.22572150
#> 139 2007-07-12 1.27100 0.23980399 0.22075739
#> 140 2007-07-13 1.26230 0.23293545 0.21493626
#> 141 2007-07-16 1.27160 0.24027595 0.22115635
#> 142 2007-07-17 1.26710 0.23673082 0.21815632
#> 143 2007-07-18 1.27460 0.24263240 0.22314636
#> 144 2007-07-19 1.26420 0.23443951 0.21621335
#> 145 2007-07-20 1.26550 0.23546730 0.21708527
#> 146 2007-07-23 1.24120 0.21607865 0.20053083
#> 147 2007-07-24 1.23780 0.21333561 0.19817057
#> 148 2007-07-25 1.24610 0.22001867 0.20391312
#> 149 2007-07-26 1.29890 0.26151775 0.23897690
#> 150 2007-07-27 1.29830 0.26105572 0.23859209
#> 151 2007-07-30 1.28410 0.25005808 0.22939587
#> 152 2007-07-31 1.28200 0.24842136 0.22802118
#> 153 2007-08-01 1.28580 0.25138109 0.23050592
#> 154 2007-08-02 1.27090 0.23972531 0.22069086
#> 155 2007-08-03 1.28510 0.25083654 0.23004914
#> 156 2007-08-06 1.27060 0.23948923 0.22049123
#> 157 2007-08-07 1.26940 0.23854435 0.21969193
#> 158 2007-08-08 1.24950 0.22274347 0.20624676
#> 159 2007-08-09 1.28040 0.24717253 0.22697122
#> 160 2007-08-10 1.28780 0.25293534 0.23180867
#> 161 2007-08-13 1.29470 0.25827901 0.23627689
#> 162 2007-08-14 1.30530 0.26643290 0.24306279
#> 163 2007-08-15 1.33800 0.29117596 0.26341917
#> 164 2007-08-16 1.39850 0.33540023 0.29893619
#> 165 2007-08-17 1.35150 0.30121509 0.27157845
#> 166 2007-08-20 1.36420 0.31056818 0.27912872
#> 167 2007-08-21 1.35350 0.30269383 0.27277545
#> 168 2007-08-22 1.32580 0.28201605 0.25592429
#> 169 2007-08-23 1.32600 0.28216689 0.25604810
#> 170 2007-08-24 1.31880 0.27672223 0.25157078
#> 171 2007-08-27 1.31710 0.27543235 0.25050756
#> 172 2007-08-28 1.33760 0.29087696 0.26317528
#> 173 2007-08-29 1.30900 0.26926349 0.24540944
#> 174 2007-08-30 1.30330 0.26489951 0.24178961
#> 175 2007-08-31 1.29500 0.25851070 0.23647024
#> 176 2007-09-03 1.29270 0.25673305 0.23498592
#> 177 2007-09-04 1.29140 0.25572690 0.23414498
#> 178 2007-09-05 1.29940 0.26190262 0.23929734
#> 179 2007-09-06 1.28740 0.25262468 0.23154840
#> 180 2007-09-07 1.29540 0.25881953 0.23672792
#> 181 2007-09-10 NA NA NA
#> 182 2007-09-11 1.27570 0.24349505 0.22387403
#> 183 2007-09-12 1.26360 0.23396479 0.21581041
#> 184 2007-09-13 1.25410 0.22641818 0.20938690
#> 185 2007-09-14 1.25230 0.22498186 0.20816048
#> 186 2007-09-17 1.26550 0.23546730 0.21708527
#> 187 2007-09-18 1.23700 0.21268909 0.19761361
#> 188 2007-09-19 1.23110 0.20790808 0.19348705
#> 189 2007-09-20 1.23380 0.21009884 0.19537964
#> 190 2007-09-21 1.21810 0.19729227 0.18427487
#> 191 2007-09-24 1.21900 0.19803085 0.18491802
#> 192 2007-09-25 1.22330 0.20155213 0.18797971
#> 193 2007-09-26 1.21340 0.19342634 0.18090305
#> 194 2007-09-27 1.20870 0.18954540 0.17750896
#> 195 2007-09-28 1.20190 0.18390364 0.17255845
#> 196 2007-10-01 1.19360 0.17697395 0.16645101
#> 197 2007-10-02 1.20210 0.18407003 0.17270474
#> 198 2007-10-03 1.20210 0.18407003 0.17270474
#> 199 2007-10-04 1.19380 0.17714150 0.16659903
#> 200 2007-10-05 1.17890 0.16458180 0.15545512
#> 201 2007-10-08 1.18620 0.17075492 0.16094462
#> 202 2007-10-09 1.18410 0.16898299 0.15937134
#> 203 2007-10-10 1.18510 0.16982716 0.16012111
#> 204 2007-10-11 1.19110 0.17487725 0.16459725
#> 205 2007-10-12 1.18770 0.17201866 0.16206549
#> 206 2007-10-15 1.22130 0.19991587 0.18655795
#> 207 2007-10-16 1.21500 0.19474408 0.18205340
#> 208 2007-10-17 1.19800 0.18065350 0.16969765
#> 209 2007-10-18 1.19850 0.18107077 0.17006530
#> 210 2007-10-19 1.20380 0.18548322 0.17394647
#> 211 2007-10-22 1.22480 0.20277757 0.18904345
#> 212 2007-10-23 1.20730 0.18838646 0.17649362
#> 213 2007-10-24 1.20950 0.19020705 0.17808826
#> 214 2007-10-25 1.18950 0.17353305 0.16340736
#> 215 2007-10-26 1.18530 0.16999591 0.16027094
#> 216 2007-10-29 1.18050 0.16593808 0.15666323
#> 217 2007-10-30 1.18040 0.16585336 0.15658781
#> 218 2007-10-31 1.16550 0.15315018 0.14522660
#> 219 2007-11-01 1.18080 0.16619217 0.15688944
#> 220 2007-11-02 1.17380 0.16024635 0.15158557
#> 221 2007-11-05 1.17880 0.16449697 0.15537952
#> 222 2007-11-06 1.16500 0.15272109 0.14484107
#> 223 2007-11-07 1.18870 0.17286027 0.16281140
#> 224 2007-11-08 1.17840 0.16415759 0.15507701
#> 225 2007-11-09 1.19130 0.17504515 0.16474579
#> 226 2007-11-12 1.21950 0.19844094 0.18527497
#> 227 2007-11-13 1.18700 0.17142912 0.16154272
#> 228 2007-11-14 1.17560 0.16177866 0.15295455
#> 229 2007-11-15 1.19060 0.17445738 0.16422570
#> 230 2007-11-16 1.17780 0.16364829 0.15462292
#> 231 2007-11-19 1.19210 0.17571646 0.16533955
#> 232 2007-11-20 1.18280 0.16788451 0.15839503
#> 233 2007-11-21 1.20100 0.18315454 0.17189967
#> 234 2007-11-22 1.19160 0.17529694 0.16496853
#> 235 2007-11-23 1.19370 0.17705773 0.16652502
#> 236 2007-11-26 NA NA NA
#> 237 2007-11-27 1.21210 0.19235439 0.17996650
#> 238 2007-11-28 1.18250 0.16763084 0.15816947
#> 239 2007-11-29 1.17560 0.16177866 0.15295455
#> 240 2007-11-30 1.17280 0.15939405 0.15082349
#> 241 2007-12-03 1.17330 0.15982029 0.15120467
#> 242 2007-12-04 1.18500 0.16974277 0.16004618
#> 243 2007-12-05 1.16790 0.15520726 0.14707323
#> 244 2007-12-06 1.17480 0.16109792 0.15234656
#> 245 2007-12-07 1.17250 0.15913822 0.15059465
#> 246 2007-12-10 1.16210 0.15022871 0.14259944
#> 247 2007-12-11 1.17930 0.16492104 0.15575741
#> 248 2007-12-12 1.16170 0.14988445 0.14228950
#> 249 2007-12-13 1.17350 0.15999074 0.15135706
#> 250 2007-12-14 1.17610 0.16220388 0.15333419
#> 251 2007-12-17 1.19240 0.17596808 0.16556203
#> 252 2007-12-18 NA NA NA
#> 253 2007-12-19 1.18600 0.17058630 0.16079499
#> 254 2007-12-20 1.18840 0.17260786 0.16258774
#> 255 2007-12-21 1.18350 0.16847615 0.15892096
#> 256 2007-12-24 1.18350 0.16847615 0.15892096
#> 257 2007-12-25 1.18350 0.16847615 0.15892096
#> 258 2007-12-26 1.17800 0.16381809 0.15477433
#> 259 2007-12-27 1.16570 0.15332176 0.14538073
#> 260 2007-12-28 1.16280 0.15083089 0.14314139
#> 261 2007-12-31 1.16280 0.15083089 0.14314139
#> 262 2008-01-01 1.17150 0.15828498 0.14983112
#> 263 2008-01-02 1.17120 0.15802886 0.14960185
#> 264 2008-01-03 1.16860 0.15580645 0.14761062
#> 265 2008-01-04 1.17210 0.15879701 0.15028937
#> 266 2008-01-07 1.16150 0.14971227 0.14213447
#> 267 2008-01-08 1.15240 0.14184672 0.13503196
#> 268 2008-01-09 1.15700 0.14583045 0.13863411
#> 269 2008-01-10 1.14550 0.13584122 0.12958266
#> 270 2008-01-11 1.14240 0.13313131 0.12711623
#> 271 2008-01-14 1.14230 0.13304377 0.12703647
#> 272 2008-01-15 1.14850 0.13845674 0.13195876
#> 273 2008-01-16 1.17090 0.15777268 0.14937247
#> 274 2008-01-17 1.17470 0.16101280 0.15227051
#> 275 2008-01-18 1.18700 0.17142912 0.16154272
#> 276 2008-01-21 1.21250 0.19268434 0.18025485
#> 277 2008-01-22 1.19290 0.17638732 0.16593262
#> 278 2008-01-23 1.19700 0.17981843 0.16896156
#> 279 2008-01-24 1.17540 0.16160852 0.15280262
#> 280 2008-01-25 1.18090 0.16627686 0.15696483
#> 281 2008-01-28 1.18110 0.16644621 0.15711556
#> 282 2008-01-29 1.16620 0.15375060 0.14576587
#> 283 2008-01-30 1.16880 0.15597758 0.14776406
#> 284 2008-01-31 1.16870 0.15589202 0.14768734
#> 285 2008-02-01 1.16720 0.15460772 0.14653530
#> 286 2008-02-04 1.15720 0.14600329 0.13879017
#> 287 2008-02-05 1.18710 0.17151336 0.16161743
#> 288 2008-02-06 1.18830 0.17252371 0.16251317
#> 289 2008-02-07 1.20270 0.18456903 0.17314334
#> 290 2008-02-08 1.22050 0.19926061 0.18598813
#> 291 2008-02-11 1.22100 0.19967020 0.18634434
#> 292 2008-02-12 1.20130 0.18340430 0.17211936
#> 293 2008-02-13 1.20300 0.18481844 0.17336250
#> 294 2008-02-14 1.18970 0.17370117 0.16355625
#> 295 2008-02-15 1.19250 0.17605194 0.16563617
#> 296 2008-02-18 1.18450 0.16932074 0.15967138
#> 297 2008-02-19 1.19570 0.17873179 0.16800308
#> 298 2008-02-20 1.20770 0.18871772 0.17678392
#> 299 2008-02-21 1.20750 0.18855211 0.17663879
#> 300 2008-02-22 1.19800 0.18065350 0.16969765
#> 301 2008-02-25 1.19840 0.18098733 0.16999179
#> 302 2008-02-26 1.18810 0.17235539 0.16236398
#> 303 2008-02-27 1.17180 0.15854103 0.15006029
#> 304 2008-02-28 1.17440 0.16075738 0.15204230
#> 305 2008-02-29 1.21730 0.19663529 0.18370251
#> 306 2008-03-03 1.21870 0.19778472 0.18470372
#> 307 2008-03-04 1.22020 0.19901478 0.18577429
#> 308 2008-03-05 1.20690 0.18805509 0.17620315
#> 309 2008-03-06 1.25190 0.22466240 0.20788754
#> 310 2008-03-07 1.25010 0.22322355 0.20665745
#> 311 2008-03-10 1.26000 0.23111172 0.21338593
#> 312 2008-03-11 1.21470 0.19449713 0.18183790
#> 313 2008-03-12 1.22170 0.20024333 0.18684262
#> 314 2008-03-13 1.22320 0.20147038 0.18790872
#> 315 2008-03-14 1.23180 0.20847651 0.19397840
#> 316 2008-03-17 1.25900 0.23031776 0.21271037
#> 317 2008-03-18 1.21270 0.19284928 0.18039897
#> 318 2008-03-19 1.23990 0.21503073 0.19962968
#> 319 2008-03-20 1.24570 0.21969762 0.20363786
#> 320 2008-03-21 1.24660 0.22041985 0.20425698
#> 321 2008-03-24 1.23330 0.20969350 0.19502969
#> 322 2008-03-25 1.24500 0.21913553 0.20315580
#> 323 2008-03-26 1.26280 0.23333148 0.21527265
#> 324 2008-03-27 1.26730 0.23688865 0.21829004
#> 325 2008-03-28 1.29060 0.25510723 0.23362676
#> 326 2008-03-31 1.33180 0.28653141 0.25962488
#> 327 2008-04-01 NA NA NA
#> 328 2008-04-02 1.28230 0.24865534 0.22821780
#> 329 2008-04-03 1.29180 0.25603659 0.23440388
#> 330 2008-04-04 1.28050 0.24725063 0.22703691
#> 331 2008-04-07 1.28250 0.24881130 0.22834883
#> 332 2008-04-08 1.29560 0.25897391 0.23685671
#> 333 2008-04-09 1.29800 0.26082462 0.23839958
#> 334 2008-04-10 1.28900 0.25386672 0.23258867
#> 335 2008-04-11 1.29620 0.25943691 0.23724288
#> 336 2008-04-14 1.30750 0.26811692 0.24445946
#> 337 2008-04-15 1.31260 0.27200990 0.24768188
#> 338 2008-04-16 1.31900 0.27687387 0.25169571
#> 339 2008-04-17 1.32280 0.27975070 0.25406329
#> 340 2008-04-18 1.31550 0.27421682 0.24950476
#> 341 2008-04-21 1.31210 0.27162891 0.24736690
#> 342 2008-04-22 1.29620 0.25943691 0.23724288
#> 343 2008-04-23 1.28400 0.24998021 0.22933050
#> 344 2008-04-24 1.27810 0.24537460 0.22545800
#> 345 2008-04-25 1.28080 0.24748488 0.22723392
#> 346 2008-04-28 1.27120 0.23996134 0.22089041
#> 347 2008-04-29 1.28680 0.25215852 0.23115773
#> 348 2008-04-30 1.26760 0.23712535 0.21849055
#> 349 2008-05-01 NA NA NA
#> 350 2008-05-02 1.25100 0.22394323 0.20727287
#> 351 2008-05-05 1.26100 0.23190506 0.21406058
#> 352 2008-05-06 1.24850 0.22194283 0.20556152
#> 353 2008-05-07 1.25390 0.22625869 0.20925078
#> 354 2008-05-08 1.25760 0.22920514 0.21176305
#> 355 2008-05-09 1.26530 0.23530925 0.21695123
#> 356 2008-05-12 1.25060 0.22362344 0.20699945
#> 357 2008-05-13 1.24100 0.21591751 0.20039230
#> 358 2008-05-14 1.24340 0.21784956 0.20205222
#> 359 2008-05-15 1.23030 0.20725804 0.19292493
#> 360 2008-05-16 1.22920 0.20636355 0.19215099
#> 361 2008-05-19 1.22560 0.20343052 0.18960987
#> 362 2008-05-20 1.23680 0.21252740 0.19747428
#> 363 2008-05-21 1.23580 0.21171853 0.19677703
#> 364 2008-05-22 1.24170 0.21648141 0.20087700
#> 365 2008-05-23 1.24050 0.21551452 0.20004580
#> 366 2008-05-26 1.24000 0.21511138 0.19969906
#> 367 2008-05-27 1.22730 0.20481663 0.19081142
#> 368 2008-05-28 1.21630 0.19581346 0.18298615
#> 369 2008-05-29 1.19630 0.17923346 0.16844567
#> 370 2008-05-30 1.21390 0.19383832 0.18126281
#> 371 2008-06-02 1.22200 0.20048886 0.18705601
#> 372 2008-06-03 1.21920 0.19819491 0.18506083
#> 373 2008-06-04 1.22250 0.20089794 0.18741148
#> 374 2008-06-05 1.23240 0.20896349 0.19439918
#> 375 2008-06-06 1.24110 0.21599808 0.20046157
#> 376 2008-06-09 1.23280 0.20928801 0.19467950
#> 377 2008-06-10 1.25470 0.22689650 0.20979504
#> 378 2008-06-11 1.26230 0.23293545 0.21493626
#> 379 2008-06-12 1.24650 0.22033962 0.20418823
#> 380 2008-06-13 1.25300 0.22554068 0.20863778
#> 381 2008-06-16 1.24130 0.21615922 0.20060009
#> 382 2008-06-17 1.22090 0.19958829 0.18627312
#> 383 2008-06-18 1.23230 0.20888234 0.19432907
#> 384 2008-06-19 1.21580 0.19540230 0.18262760
#> 385 2008-06-20 1.21890 0.19794881 0.18484659
#> 386 2008-06-23 1.23270 0.20920689 0.19460944
#> 387 2008-06-24 1.22940 0.20652625 0.19229180
#> 388 2008-06-25 1.21440 0.19425013 0.18162232
#> 389 2008-06-26 1.21860 0.19770266 0.18463227
#> 390 2008-06-27 1.21950 0.19844094 0.18527497
#> 391 2008-06-30 1.22320 0.20147038 0.18790872
#> 392 2008-07-01 NA NA NA
#> 393 2008-07-02 1.23430 0.21050401 0.19572935
#> 394 2008-07-03 1.23920 0.21446601 0.19914378
#> 395 2008-07-04 1.22710 0.20465366 0.19067021
#> 396 2008-07-07 1.21910 0.19811288 0.18498943
#> 397 2008-07-08 1.21930 0.19827692 0.18513222
#> 398 2008-07-09 1.22580 0.20359369 0.18975137
#> 399 2008-07-10 1.21590 0.19548454 0.18269933
#> 400 2008-07-11 1.22060 0.19934254 0.18605939
#> 401 2008-07-14 1.21690 0.19630664 0.18341609
#> 402 2008-07-15 1.20810 0.18904888 0.17707406
#> 403 2008-07-16 1.19640 0.17931705 0.16851940
#> 404 2008-07-17 1.19040 0.17428939 0.16407701
#> 405 2008-07-18 1.18130 0.16661553 0.15726625
#> 406 2008-07-21 1.18740 0.17176604 0.16184151
#> 407 2008-07-22 1.19090 0.17470932 0.16444866
#> 408 2008-07-23 1.20200 0.18398684 0.17263160
#> 409 2008-07-24 1.20670 0.18788936 0.17605785
#> 410 2008-07-25 1.20690 0.18805509 0.17620315
#> 411 2008-07-28 1.19800 0.18065350 0.16969765
#> 412 2008-07-29 1.18640 0.17092351 0.16109421
#> 413 2008-07-30 1.15940 0.14790263 0.14050384
#> 414 2008-07-31 1.15160 0.14115228 0.13440300
#> 415 2008-08-01 1.14700 0.13714984 0.13077203
#> 416 2008-08-04 1.14410 0.13461830 0.12847020
#> 417 2008-08-05 1.14990 0.13967498 0.13306400
#> 418 2008-08-06 1.15750 0.14626251 0.13902418
#> 419 2008-08-07 1.16980 0.15683279 0.14853058
#> 420 2008-08-08 1.17890 0.16458180 0.15545512
#> 421 2008-08-11 1.18350 0.16847615 0.15892096
#> 422 2008-08-12 1.17550 0.16169359 0.15287859
#> 423 2008-08-13 1.18350 0.16847615 0.15892096
#> 424 2008-08-14 1.18140 0.16670018 0.15734157
#> 425 2008-08-15 1.17810 0.16390297 0.15485001
#> 426 2008-08-18 1.18020 0.16568392 0.15643692
#> 427 2008-08-19 1.18170 0.16695408 0.15756749
#> 428 2008-08-20 1.19060 0.17445738 0.16422570
#> 429 2008-08-21 1.18490 0.16965838 0.15997124
#> 430 2008-08-22 1.18060 0.16602278 0.15673865
#> 431 2008-08-25 1.18400 0.16889854 0.15929631
#> 432 2008-08-26 1.18350 0.16847615 0.15892096
#> 433 2008-08-27 1.18600 0.17058630 0.16079499
#> 434 2008-08-28 1.18580 0.17041765 0.16064531
#> 435 2008-08-29 1.17720 0.16313874 0.15416844
#> 436 2008-09-01 1.17730 0.16322368 0.15424421
#> 437 2008-09-02 1.18700 0.17142912 0.16154272
#> 438 2008-09-03 1.21350 0.19350875 0.18097503
#> 439 2008-09-04 1.24210 0.21680350 0.20115377
#> 440 2008-09-05 1.23140 0.20815173 0.19369769
#> 441 2008-09-08 1.22530 0.20318571 0.18939753
#> 442 2008-09-09 1.23550 0.21147575 0.19656766
#> 443 2008-09-10 1.23630 0.21212305 0.19712577
#> 444 2008-09-11 1.25400 0.22633844 0.20931885
#> 445 2008-09-12 1.23320 0.20961242 0.19495967
#> 446 2008-09-15 1.26170 0.23246002 0.21453229
#> 447 2008-09-16 1.26520 0.23523021 0.21688420
#> 448 2008-09-17 1.28490 0.25068089 0.22991856
#> 449 2008-09-18 1.27000 0.23901690 0.22009174
#> 450 2008-09-19 1.23510 0.21115194 0.19628838
#> 451 2008-09-22 1.23040 0.20733932 0.19299523
#> 452 2008-09-23 1.24020 0.21527266 0.19983778
#> 453 2008-09-24 1.24290 0.21744736 0.20170685
#> 454 2008-09-25 1.22600 0.20375684 0.18989284
#> 455 2008-09-26 1.22670 0.20432764 0.19038767
#> 456 2008-09-29 1.27260 0.24106205 0.22182057
#> 457 2008-09-30 1.26400 0.23428130 0.21607908
#> 458 2008-10-01 1.26840 0.23775626 0.21902485
#> 459 2008-10-02 1.31470 0.27360850 0.24900258
#> 460 2008-10-03 1.29800 0.26082462 0.23839958
#> 461 2008-10-06 1.36550 0.31152066 0.27989485
#> 462 2008-10-07 1.36250 0.30932125 0.27812499
#> 463 2008-10-08 1.40680 0.34131762 0.30360566
#> 464 2008-10-09 1.43050 0.35802403 0.31668493
#> 465 2008-10-10 1.42850 0.35662494 0.31559546
#> 466 2008-10-13 1.38150 0.32316987 0.28922358
#> 467 2008-10-14 1.37470 0.31823553 0.28528142
#> 468 2008-10-15 1.48330 0.39426934 0.34454053
#> 469 2008-10-16 1.48560 0.39581873 0.34571561
#> 470 2008-10-17 1.50000 0.40546511 0.35300292
#> 471 2008-10-20 1.50580 0.40932432 0.35590459
#> 472 2008-10-21 1.58190 0.45862666 0.39229256
#> 473 2008-10-22 1.69150 0.52561571 0.43976437
#> 474 2008-10-23 1.64130 0.49548861 0.41869001
#> 475 2008-10-24 1.66030 0.50699831 0.42679372
#> 476 2008-10-27 1.63200 0.48980626 0.41466506
#> 477 2008-10-28 1.52680 0.42317404 0.36625364
#> 478 2008-10-29 1.50180 0.40666439 0.35390548
#> 479 2008-10-30 1.51620 0.41620720 0.36106029
#> 480 2008-10-31 1.52380 0.42120722 0.36479006
#> 481 2008-11-03 1.54880 0.43748044 0.37683910
#> 482 2008-11-04 1.47950 0.39170419 0.34259229
#> 483 2008-11-05 1.53390 0.42781351 0.36969806
#> 484 2008-11-06 1.53630 0.42937693 0.37085625
#> 485 2008-11-07 1.51640 0.41633910 0.36115885
#> 486 2008-11-10 1.53310 0.42729183 0.36931131
#> 487 2008-11-11 1.58770 0.46228643 0.39494394
#> 488 2008-11-12 1.65060 0.50113886 0.42267638
#> 489 2008-11-13 1.62270 0.48409143 0.41060092
#> 490 2008-11-14 1.61870 0.48162336 0.40884071
#> 491 2008-11-17 1.63410 0.49109219 0.41557732
#> 492 2008-11-18 1.65220 0.50210773 0.42335836
#> 493 2008-11-19 1.72230 0.54366061 0.45217586
#> 494 2008-11-20 1.70180 0.53168651 0.44395745
#> 495 2008-11-21 1.66660 0.51078562 0.42944604
#> 496 2008-11-24 1.57880 0.45666506 0.39086865
#> 497 2008-11-25 1.55410 0.44089660 0.37935112
#> 498 2008-11-26 1.56930 0.45062966 0.38647531
#> 499 2008-11-27 1.57070 0.45152138 0.38712559
#> 500 2008-11-28 1.56650 0.44884383 0.38517179
#> 501 2008-12-01 1.59850 0.46906569 0.39983739
#> 502 2008-12-02 1.56280 0.44647908 0.38344320
#> 503 2008-12-03 1.56080 0.44519851 0.38250592
#> 504 2008-12-04 1.56030 0.44487811 0.38227129
#> 505 2008-12-05 1.59700 0.46812687 0.39916111
#> 506 2008-12-08 1.55460 0.44121828 0.37958735
#> 507 2008-12-09 1.55090 0.43883541 0.37783618
#> 508 2008-12-10 1.54240 0.43333964 0.37378618
#> 509 2008-12-11 1.52820 0.42409057 0.36693497
#> 510 2008-12-12 1.54690 0.43625293 0.37593501
#> 511 2008-12-15 1.55540 0.44173275 0.37996505
#> 512 2008-12-16 1.54000 0.43178242 0.37263577
#> 513 2008-12-17 1.52460 0.42173208 0.36518082
#> 514 2008-12-18 1.51000 0.41210965 0.35799397
#> 515 2008-12-19 1.52880 0.42448311 0.36722665
#> 516 2008-12-22 1.52500 0.42199441 0.36537608
#> 517 2008-12-23 1.50320 0.40759617 0.35460619
#> 518 2008-12-24 1.50320 0.40759617 0.35460619
#> 519 2008-12-25 1.50320 0.40759617 0.35460619
#> 520 2008-12-26 1.50910 0.41151345 0.35754707
#> 521 2008-12-29 1.51700 0.41673470 0.36145439
#> 522 2008-12-30 1.52050 0.41903923 0.36317444
#> 523 2008-12-31 1.49320 0.40092147 0.34957658
#> 524 2009-01-01 1.53110 0.42598643 0.36834294
#> 525 2009-01-02 1.53570 0.42898630 0.37056699
#> 526 2009-01-05 1.53110 0.42598643 0.36834294
#> 527 2009-01-06 1.50170 0.40659780 0.35385538
#> 528 2009-01-07 1.55170 0.43935110 0.37821541
#> 529 2009-01-08 1.56260 0.44635110 0.38334956
#> 530 2009-01-09 1.54570 0.43547688 0.37536303
#> 531 2009-01-12 1.58370 0.45976388 0.39311717
#> 532 2009-01-13 1.57970 0.45723496 0.39128254
#> 533 2009-01-14 1.62460 0.48526163 0.41143444
#> 534 2009-01-15 1.61020 0.47635839 0.40507558
#> 535 2009-01-16 1.63070 0.48900937 0.41409932
#> 536 2009-01-19 1.64360 0.49688896 0.41967945
#> 537 2009-01-20 1.66860 0.51198495 0.43028448
#> 538 2009-01-21 1.64910 0.50022968 0.42203600
#> 539 2009-01-22 1.65440 0.50343841 0.42429425
#> 540 2009-01-23 1.66890 0.51216473 0.43041010
#> 541 2009-01-26 1.62660 0.48649195 0.41231005
#> 542 2009-01-27 1.62310 0.48433790 0.41077654
#> 543 2009-01-28 1.61640 0.48020145 0.40782523
#> 544 2009-01-29 1.63670 0.49268202 0.41670403
#> 545 2009-01-30 1.63200 0.48980626 0.41466506
#> 546 2009-02-02 1.65000 0.50077529 0.42242035
#> 547 2009-02-03 1.63690 0.49280421 0.41679058
#> 548 2009-02-04 1.64180 0.49579320 0.41890531
#> 549 2009-02-05 1.62490 0.48544628 0.41156590
#> 550 2009-02-06 1.61520 0.47945879 0.40729444
#> 551 2009-02-09 1.61190 0.47741361 0.40583131
#> 552 2009-02-10 1.63980 0.49457428 0.41804345
#> 553 2009-02-11 1.63350 0.49072495 0.41531688
#> 554 2009-02-12 1.64770 0.49938038 0.42143742
#> 555 2009-02-13 1.64580 0.49822659 0.42062368
#> 556 2009-02-16 1.66750 0.51132550 0.42982355
#> 557 2009-02-17 1.70580 0.53403421 0.44557422
#> 558 2009-02-18 1.70070 0.53103993 0.44351171
#> 559 2009-02-19 1.69360 0.52685644 0.44062279
#> 560 2009-02-20 1.70180 0.53168651 0.44395745
#> 561 2009-02-23 1.69580 0.52815461 0.44152014
#> 562 2009-02-24 1.68090 0.51932936 0.43540359
#> 563 2009-02-25 1.69170 0.52573394 0.43984620
#> 564 2009-02-26 1.68730 0.52312962 0.43804209
#> 565 2009-02-27 1.69960 0.53039293 0.44306547
#> 566 2009-03-02 1.73260 0.54962317 0.45624264
#> 567 2009-03-03 1.73740 0.55238974 0.45812383
#> 568 2009-03-04 1.71890 0.54168455 0.45082434
#> 569 2009-03-05 1.78490 0.57936239 0.47627482
#> 570 2009-03-06 1.78730 0.58070610 0.47717013
#> 571 2009-03-09 1.80320 0.58956286 0.48305032
#> 572 2009-03-10 1.75450 0.56218392 0.46475439
#> 573 2009-03-11 1.74160 0.55480423 0.45976264
#> 574 2009-03-12 1.68670 0.52277396 0.43779545
#> 575 2009-03-13 1.70320 0.53250883 0.44452406
#> 576 2009-03-16 1.69550 0.52797768 0.44139789
#> 577 2009-03-17 1.69630 0.52844941 0.44172381
#> 578 2009-03-18 1.68040 0.51903186 0.43519674
#> 579 2009-03-19 1.71150 0.53737018 0.44786702
#> 580 2009-03-20 1.68830 0.52372211 0.43845281
#> 581 2009-03-23 1.65830 0.50579298 0.42594814
#> 582 2009-03-24 1.65200 0.50198668 0.42327317
#> 583 2009-03-25 1.65930 0.50639583 0.42637115
#> 584 2009-03-26 1.65470 0.50361972 0.42442170
#> 585 2009-03-27 1.67050 0.51312298 0.43107942
#> 586 2009-03-30 1.68310 0.52063733 0.43631250
#> 587 2009-03-31 1.66760 0.51138547 0.42986547
#> 588 2009-04-01 1.62160 0.48341332 0.41011760
#> 589 2009-04-02 1.59200 0.46499109 0.39689902
#> 590 2009-04-03 1.57650 0.45520720 0.38980913
#> 591 2009-04-06 1.58640 0.46146730 0.39435110
#> 592 2009-04-07 1.60050 0.47031608 0.40073742
#> 593 2009-04-08 1.58090 0.45799431 0.39183376
#> 594 2009-04-09 1.56780 0.44967336 0.38577749
#> 595 2009-04-10 1.56720 0.44929059 0.38549804
#> 596 2009-04-13 1.56810 0.44986470 0.38591715
#> 597 2009-04-14 1.59410 0.46630931 0.39785057
#> 598 2009-04-15 1.59830 0.46894056 0.39974728
#> 599 2009-04-16 1.60140 0.47087825 0.40114181
#> 600 2009-04-17 1.60860 0.47536424 0.40436307
#> 601 2009-04-20 1.65460 0.50355929 0.42437922
#> 602 2009-04-21 1.63800 0.49347599 0.41726625
#> 603 2009-04-22 1.63720 0.49298747 0.41692036
#> 604 2009-04-23 1.63570 0.49207085 0.41627104
#> 605 2009-04-24 1.60690 0.47430686 0.40360471
#> 606 2009-04-27 1.63120 0.48931594 0.41431700
#> 607 2009-04-28 1.61140 0.47710337 0.40560918
#> 608 2009-04-29 1.58830 0.46266426 0.39521729
#> 609 2009-04-30 1.59580 0.46737518 0.39861930
#> 610 2009-05-01 1.59030 0.46392268 0.39612716
#> 611 2009-05-04 1.55970 0.44449350 0.38198955
#> 612 2009-05-05 1.56660 0.44890767 0.38521842
#> 613 2009-05-06 1.55690 0.44269666 0.38067235
#> 614 2009-05-07 1.55810 0.44346713 0.38123736
#> 615 2009-05-08 1.53830 0.43067791 0.37181906
#> 616 2009-05-11 1.56860 0.45018350 0.38614980
#> 617 2009-05-12 1.56240 0.44622310 0.38325591
#> 618 2009-05-13 1.57550 0.45457268 0.38934765
#> 619 2009-05-14 1.56400 0.44724664 0.38400459
#> 620 2009-05-15 1.56740 0.44941820 0.38559121
#> 621 2009-05-18 1.54150 0.43275597 0.37335513
#> 622 2009-05-19 1.53150 0.42624765 0.36853678
#> 623 2009-05-20 1.51210 0.41349941 0.35903495
#> 624 2009-05-21 1.53600 0.42918163 0.37071164
#> 625 2009-05-22 1.53170 0.42637823 0.36863368
#> 626 2009-05-25 1.52420 0.42146968 0.36498548
#> 627 2009-05-26 1.54200 0.43308028 0.37359465
#> 628 2009-05-27 1.54320 0.43385818 0.37416897
#> 629 2009-05-28 1.54680 0.43618828 0.37588737
#> 630 2009-05-29 1.53300 0.42722660 0.36926294
#> 631 2009-06-01 1.52070 0.41917076 0.36327253
#> 632 2009-06-02 1.52090 0.41930226 0.36337059
#> 633 2009-06-03 1.54660 0.43605897 0.37579208
#> 634 2009-06-04 1.53590 0.42911653 0.37066343
#> 635 2009-06-05 1.53540 0.42879093 0.37042229
#> 636 2009-06-08 1.55560 0.44186132 0.38005943
#> 637 2009-06-09 1.54570 0.43547688 0.37536303
#> 638 2009-06-10 1.55180 0.43941555 0.37826279
#> 639 2009-06-11 1.52970 0.42507164 0.36766380
#> 640 2009-06-12 1.53160 0.42631294 0.36858523
#> 641 2009-06-15 1.54820 0.43709297 0.37655380
#> 642 2009-06-16 1.55390 0.44076790 0.37925659
#> 643 2009-06-17 1.55830 0.44359548 0.38133146
#> 644 2009-06-18 1.55110 0.43896436 0.37793102
#> 645 2009-06-19 1.55000 0.43825493 0.37740914
#> 646 2009-06-22 1.57740 0.45577792 0.39022404
#> 647 2009-06-23 1.56600 0.44852460 0.38493861
#> 648 2009-06-24 1.55440 0.44108962 0.37949288
#> 649 2009-06-25 1.54760 0.43670534 0.37626832
#> 650 2009-06-26 1.53230 0.42676987 0.36892422
#> 651 2009-06-29 1.53800 0.43048287 0.37167477
#> 652 2009-06-30 1.53900 0.43113285 0.37215554
#> 653 2009-07-01 1.52230 0.42022235 0.36405643
#> 654 2009-07-02 1.53570 0.42898630 0.37056699
#> 655 2009-07-03 1.53510 0.42859553 0.37027754
#> 656 2009-07-06 1.54320 0.43385818 0.37416897
#> 657 2009-07-07 1.54960 0.43799683 0.37721921
#> 658 2009-07-08 1.56300 0.44660705 0.38353681
#> 659 2009-07-09 1.54120 0.43256133 0.37321136
#> 660 2009-07-10 1.54840 0.43722214 0.37664892
#> 661 2009-07-13 1.54280 0.43359895 0.37397762
#> 662 2009-07-14 1.54390 0.43431168 0.37450364
#> 663 2009-07-15 1.52640 0.42291202 0.36605878
#> 664 2009-07-16 1.52450 0.42166649 0.36513200
#> 665 2009-07-17 1.52330 0.42087903 0.36454565
#> 666 2009-07-20 1.50450 0.40846062 0.35525587
#> 667 2009-07-21 1.50580 0.40932432 0.35590459
#> 668 2009-07-22 1.49010 0.39884323 0.34800575
#> 669 2009-07-23 1.49020 0.39891034 0.34805651
#> 670 2009-07-24 1.47590 0.38926797 0.34073873
#> 671 2009-07-27 1.47350 0.38764052 0.33949875
#> 672 2009-07-28 1.47880 0.39123095 0.34223248
#> 673 2009-07-29 1.49940 0.40506503 0.35270166
#> 674 2009-07-30 1.47580 0.38920022 0.34068714
#> 675 2009-07-31 1.46970 0.38505830 0.33752841
#> 676 2009-08-03 1.45360 0.37404324 0.32908336
#> 677 2009-08-04 1.45950 0.37809391 0.33219651
#> 678 2009-08-05 1.46340 0.38076250 0.33424264
#> 679 2009-08-06 1.47660 0.38974215 0.34109975
#> 680 2009-08-07 1.46230 0.38001054 0.33366647
#> 681 2009-08-10 1.48060 0.39244741 0.34315713
#> 682 2009-08-11 1.50070 0.40593167 0.35335413
#> 683 2009-08-12 1.49170 0.39991641 0.34881719
#> 684 2009-08-13 1.47750 0.39035147 0.34156349
#> 685 2009-08-14 1.48960 0.39850763 0.34775187
#> 686 2009-08-17 1.49130 0.39964822 0.34861447
#> 687 2009-08-18 1.48400 0.39474114 0.34489849
#> 688 2009-08-19 1.49650 0.40312905 0.35124267
#> 689 2009-08-20 1.47640 0.38960669 0.34099663
#> 690 2009-08-21 1.47070 0.38573848 0.33804776
#> 691 2009-08-24 1.47570 0.38913245 0.34063553
#> 692 2009-08-25 1.47520 0.38879357 0.34037743
#> 693 2009-08-26 1.50350 0.40779572 0.35475620
#> 694 2009-08-27 1.48790 0.39736573 0.34688759
#> 695 2009-08-28 1.48320 0.39420192 0.34448937
#> 696 2009-08-31 1.49950 0.40513172 0.35275188
#> 697 2009-09-01 1.51750 0.41706424 0.36170053
#> 698 2009-09-02 1.51120 0.41290404 0.35858912
#> 699 2009-09-03 1.50470 0.40859354 0.35535573
#> 700 2009-09-04 1.48970 0.39857476 0.34780266
#> 701 2009-09-07 1.48770 0.39723130 0.34678580
#> 702 2009-09-08 1.48490 0.39534743 0.34535830
#> 703 2009-09-09 1.49900 0.40479822 0.35250070
#> 704 2009-09-10 1.49640 0.40306222 0.35119227
#> 705 2009-09-11 1.49220 0.40025154 0.34907046
#> 706 2009-09-14 1.49440 0.40172479 0.35018315
#> 707 2009-09-15 1.47480 0.38852239 0.34017084
#> 708 2009-09-16 1.46920 0.38471803 0.33726851
#> 709 2009-09-17 1.46800 0.38390093 0.33664414
#> 710 2009-09-18 1.47890 0.39129857 0.34228390
#> 711 2009-09-21 1.48980 0.39864188 0.34785344
#> 712 2009-09-22 1.47600 0.38933573 0.34079033
#> 713 2009-09-23 1.48160 0.39312258 0.34367000
#> 714 2009-09-24 1.48660 0.39649163 0.34622554
#> 715 2009-09-25 1.48230 0.39359494 0.34402866
#> 716 2009-09-28 1.49140 0.39971528 0.34866516
#> 717 2009-09-29 1.49110 0.39951410 0.34851307
#> 718 2009-09-30 1.48310 0.39413449 0.34443820
#> 719 2009-10-01 1.50010 0.40553177 0.35305311
#> 720 2009-10-02 1.49190 0.40005048 0.34891852
#> 721 2009-10-05 1.48030 0.39224477 0.34300315
#> 722 2009-10-06 1.46580 0.38240117 0.33549719
#> 723 2009-10-07 1.46910 0.38464997 0.33721651
#> 724 2009-10-08 1.45870 0.37754563 0.33177565
#> 725 2009-10-09 1.46470 0.38165044 0.33492262
#> 726 2009-10-12 1.45610 0.37576163 0.33040511
#> 727 2009-10-13 1.45530 0.37521206 0.32998257
#> 728 2009-10-14 1.44260 0.36644704 0.32322144
#> 729 2009-10-15 1.44360 0.36713999 0.32375748
#> 730 2009-10-16 1.46040 0.37871037 0.33266952
#> 731 2009-10-19 1.45260 0.37335505 0.32855358
#> 732 2009-10-20 1.46400 0.38117242 0.33455661
#> 733 2009-10-21 1.46510 0.38192350 0.33513164
#> 734 2009-10-22 1.46400 0.38117242 0.33455661
#> 735 2009-10-23 1.47150 0.38628229 0.33846281
#> 736 2009-10-26 1.48890 0.39803759 0.34739619
#> 737 2009-10-27 1.49290 0.40072054 0.34942480
#> 738 2009-10-28 1.50760 0.41051898 0.35680125
#> 739 2009-10-29 1.48450 0.39507802 0.34515400
#> 740 2009-10-30 1.49870 0.40459807 0.35234993
#> 741 2009-11-02 1.50180 0.40666439 0.35390548
#> 742 2009-11-03 1.50220 0.40693070 0.35410579
#> 743 2009-11-04 1.49060 0.39917872 0.34825948
#> 744 2009-11-05 1.48470 0.39521273 0.34525616
#> 745 2009-11-06 1.48320 0.39420192 0.34448937
#> 746 2009-11-09 1.47010 0.38533043 0.33773622
#> 747 2009-11-10 1.47180 0.38648614 0.33861835
#> 748 2009-11-11 1.47370 0.38777625 0.33960222
#> 749 2009-11-12 1.48340 0.39433675 0.34459168
#> 750 2009-11-13 1.47530 0.38886136 0.34042906
#> 751 2009-11-16 1.47040 0.38553447 0.33789202
#> 752 2009-11-17 1.47880 0.39123095 0.34223248
#> 753 2009-11-18 1.47920 0.39150140 0.34243812
#> 754 2009-11-19 1.49100 0.39944704 0.34846237
#> 755 2009-11-20 1.49690 0.40339630 0.35144419
#> 756 2009-11-23 1.49680 0.40332950 0.35139382
#> 757 2009-11-24 1.49610 0.40286172 0.35104105
#> 758 2009-11-25 1.48860 0.39783608 0.34724368
#> 759 2009-11-26 1.52850 0.42428686 0.36708084
#> 760 2009-11-27 1.52010 0.41877612 0.36297821
#> 761 2009-11-30 1.52740 0.42356694 0.36654577
#> 762 2009-12-01 1.50080 0.40599830 0.35340428
#> 763 2009-12-02 1.49840 0.40439787 0.35219910
#> 764 2009-12-03 1.48350 0.39440416 0.34464283
#> 765 2009-12-04 1.48940 0.39837335 0.34765028
#> 766 2009-12-07 1.48660 0.39649163 0.34622554
#> 767 2009-12-08 1.50770 0.41058531 0.35685101
#> 768 2009-12-09 1.50400 0.40812823 0.35500611
#> 769 2009-12-10 1.49830 0.40433113 0.35214881
#> 770 2009-12-11 1.50770 0.41058531 0.35685101
#> 771 2009-12-14 1.49930 0.40499833 0.35265143
#> 772 2009-12-15 1.51130 0.41297021 0.35863868
#> 773 2009-12-16 1.50600 0.40945713 0.35600431
#> 774 2009-12-17 1.52080 0.41923651 0.36332156
#> 775 2009-12-18 1.51990 0.41864454 0.36288006
#> 776 2009-12-21 1.52610 0.42271546 0.36591257
#> 777 2009-12-22 1.52470 0.42179767 0.36522964
#> 778 2009-12-23 1.51950 0.41838133 0.36268369
#> 779 2009-12-24 1.51370 0.41455698 0.35982644
#> 780 2009-12-25 NA NA NA
#> 781 2009-12-28 1.51080 0.41263931 0.35839082
#> 782 2009-12-29 1.50940 0.41171222 0.35769609
#> 783 2009-12-30 1.50870 0.41124835 0.35734831
#> 784 2009-12-31 1.49830 0.40433113 0.35214881
#> 785 2010-01-01 NA NA NA
#> 786 2010-01-04 1.47310 0.38736902 0.33929176
#> 787 2010-01-05 1.47270 0.38709745 0.33908466
#> 788 2010-01-06 1.47140 0.38621433 0.33841095
#> 789 2010-01-07 1.47150 0.38628229 0.33846281
#> 790 2010-01-08 1.45800 0.37706563 0.33140706
#> 791 2010-01-11 1.45020 0.37170148 0.32727957
#> 792 2010-01-12 1.45350 0.37397444 0.32903041
#> 793 2010-01-13 1.45160 0.37266640 0.32802318
#> 794 2010-01-14 1.45490 0.37493717 0.32977115
#> 795 2010-01-15 1.45600 0.37569295 0.33035232
#> 796 2010-01-18 1.45040 0.37183938 0.32738587
#> 797 2010-01-19 1.45550 0.37534948 0.33008824
#> 798 2010-01-20 1.47240 0.38689372 0.33892928
#> 799 2010-01-21 1.48590 0.39602065 0.34586865
#> 800 2010-01-22 1.48850 0.39776890 0.34719282
#> 801 2010-01-25 1.48610 0.39615524 0.34597065
#> 802 2010-01-26 1.49020 0.39891034 0.34805651
#> 803 2010-01-27 1.49860 0.40453134 0.35229966
#> 804 2010-01-28 1.49690 0.40339630 0.35144419
#> 805 2010-01-29 1.49620 0.40292856 0.35109146
#> 806 2010-02-01 1.48230 0.39359494 0.34402866
#> 807 2010-02-02 1.48660 0.39649163 0.34622554
#> 808 2010-02-03 1.49190 0.40005048 0.34891852
#> 809 2010-02-04 1.52090 0.41930226 0.36337059
#> 810 2010-02-05 1.52770 0.42376334 0.36669176
#> 811 2010-02-08 1.52220 0.42015666 0.36400747
#> 812 2010-02-09 1.50700 0.41012092 0.35650256
#> 813 2010-02-10 1.51520 0.41554744 0.36056716
#> 814 2010-02-11 1.51100 0.41277168 0.35848998
#> 815 2010-02-12 1.51420 0.41488725 0.36007348
#> 816 2010-02-15 1.51570 0.41587738 0.36081380
#> 817 2010-02-16 1.50530 0.40899221 0.35565519
#> 818 2010-02-17 1.51140 0.41303637 0.35868823
#> 819 2010-02-18 1.52540 0.42225667 0.36557124
#> 820 2010-02-19 1.51120 0.41290404 0.35858912
#> 821 2010-02-22 1.52890 0.42454852 0.36727524
#> 822 2010-02-23 1.55060 0.43864195 0.37769388
#> 823 2010-02-24 1.54700 0.43631757 0.37598264
#> 824 2010-02-25 1.54640 0.43592965 0.37569677
#> 825 2010-02-26 1.54620 0.43580031 0.37560144
#> 826 2010-03-01 1.53570 0.42898630 0.37056699
#> 827 2010-03-02 1.53390 0.42781351 0.36969806
#> 828 2010-03-03 1.53690 0.42976740 0.37114531
#> 829 2010-03-04 1.55080 0.43877093 0.37778875
#> 830 2010-03-05 1.53670 0.42963726 0.37104898
#> 831 2010-03-08 1.53070 0.42572515 0.36814901
#> 832 2010-03-09 1.53280 0.42709613 0.36916619
#> 833 2010-03-10 1.53180 0.42644351 0.36868211
#> 834 2010-03-11 1.53100 0.42592112 0.36829446
#> 835 2010-03-12 1.52700 0.42330503 0.36635104
#> 836 2010-03-15 1.52630 0.42284651 0.36601005
#> 837 2010-03-16 1.52020 0.41884191 0.36302728
#> 838 2010-03-17 1.51100 0.41277168 0.35848998
#> 839 2010-03-18 1.52580 0.42251886 0.36576632
#> 840 2010-03-19 1.53440 0.42813943 0.36993960
#> 841 2010-03-22 1.53660 0.42957218 0.37100080
#> 842 2010-03-23 1.53700 0.42983246 0.37119347
#> 843 2010-03-24 1.55020 0.43838395 0.37750407
#> 844 2010-03-25 1.54290 0.43366376 0.37402546
#> 845 2010-03-26 1.53490 0.42846523 0.37018101
#> 846 2010-03-29 1.52710 0.42337051 0.36639973
#> 847 2010-03-30 1.52810 0.42402513 0.36688634
#> 848 2010-03-31 1.51560 0.41581140 0.36076448
#> 849 2010-04-01 1.51450 0.41508535 0.36022165
#> 850 2010-04-02 1.51310 0.41416053 0.35952980
#> 851 2010-04-05 1.50610 0.40952353 0.35605416
#> 852 2010-04-06 1.50350 0.40779572 0.35475620
#> 853 2010-04-07 1.49800 0.40413089 0.35199792
#> 854 2010-04-08 1.49430 0.40165787 0.35013263
#> 855 2010-04-09 1.48750 0.39709686 0.34668399
#> 856 2010-04-12 1.48630 0.39628981 0.34607262
#> 857 2010-04-13 1.48510 0.39548211 0.34546042
#> 858 2010-04-14 1.47420 0.38811547 0.33986077
#> 859 2010-04-15 1.47190 0.38655408 0.33867019
#> 860 2010-04-16 1.48110 0.39278505 0.34341364
#> 861 2010-04-19 1.49010 0.39884323 0.34800575
#> 862 2010-04-20 1.48580 0.39595335 0.34581764
#> 863 2010-04-21 1.48100 0.39271754 0.34336235
#> 864 2010-04-22 1.48640 0.39635709 0.34612360
#> 865 2010-04-23 1.48070 0.39251495 0.34320844
#> 866 2010-04-26 1.47220 0.38675788 0.33882566
#> 867 2010-04-27 1.50280 0.40733003 0.35440610
#> 868 2010-04-28 1.49570 0.40259432 0.35083934
#> 869 2010-04-29 1.48120 0.39285257 0.34346492
#> 870 2010-04-30 1.48800 0.39743294 0.34693848
#> 871 2010-05-03 1.48980 0.39864188 0.34785344
#> 872 2010-05-04 1.52020 0.41884191 0.36302728
#> 873 2010-05-05 1.53500 0.42853038 0.37022928
#> 874 2010-05-06 1.58950 0.46341950 0.39576344
#> 875 2010-05-07 1.56150 0.44564690 0.38283420
#> 876 2010-05-10 1.52500 0.42199441 0.36537608
#> 877 2010-05-11 1.53210 0.42663934 0.36882739
#> 878 2010-05-12 1.52280 0.42055075 0.36430111
#> 879 2010-05-13 1.52150 0.41969669 0.36366465
#> 880 2010-05-14 1.54250 0.43340448 0.37383405
#> 881 2010-05-17 1.54170 0.43288570 0.37345096
#> 882 2010-05-18 1.56120 0.44545476 0.38269354
#> 883 2010-05-19 1.57430 0.45381073 0.38879322
#> 884 2010-05-20 1.59610 0.46756315 0.39875482
#> 885 2010-05-21 1.57550 0.45457268 0.38934765
#> 886 2010-05-24 1.57520 0.45438225 0.38920911
#> 887 2010-05-25 1.57870 0.45660172 0.39082264
#> 888 2010-05-26 1.58550 0.46089981 0.39394019
#> 889 2010-05-27 1.55720 0.44288934 0.38081367
#> 890 2010-05-28 1.56530 0.44807750 0.38461193
#> 891 2010-05-31 1.57180 0.45222146 0.38763583
#> 892 2010-06-01 1.58180 0.45856344 0.39224670
#> 893 2010-06-02 1.57720 0.45565112 0.39013187
#> 894 2010-06-03 1.58440 0.46020579 0.39343742
#> 895 2010-06-04 1.60590 0.47368435 0.40315797
#> 896 2010-06-07 1.61150 0.47716542 0.40565361
#> 897 2010-06-08 1.59930 0.46956603 0.40019763
#> 898 2010-06-09 1.60080 0.47050350 0.40087226
#> 899 2010-06-10 1.57750 0.45584132 0.39027012
#> 900 2010-06-11 1.57510 0.45431876 0.38916292
#> 901 2010-06-14 1.57460 0.45400127 0.38893189
#> 902 2010-06-15 1.56460 0.44763020 0.38428501
#> 903 2010-06-16 1.55970 0.44449350 0.38198955
#> 904 2010-06-17 1.56060 0.44507036 0.38241209
#> 905 2010-06-18 1.55280 0.44005975 0.37873632
#> 906 2010-06-21 1.55670 0.44256820 0.38057811
#> 907 2010-06-22 1.56530 0.44807750 0.38461193
#> 908 2010-06-23 1.56960 0.45082081 0.38661474
#> 909 2010-06-24 1.57460 0.45400127 0.38893189
#> 910 2010-06-25 1.57200 0.45234869 0.38772854
#> 911 2010-06-28 1.57320 0.45311176 0.38828435
#> 912 2010-06-29 1.59000 0.46373402 0.39599080
#> 913 2010-06-30 1.58120 0.45818405 0.39197145
#> 914 2010-07-01 1.57760 0.45590470 0.39031619
#> 915 2010-07-02 1.56160 0.44571094 0.38288108
#> 916 2010-07-05 1.56170 0.44577497 0.38292795
#> 917 2010-07-06 1.55300 0.44018854 0.37883096
#> 918 2010-07-07 1.55060 0.43864195 0.37769388
#> 919 2010-07-08 1.54650 0.43599431 0.37574443
#> 920 2010-07-09 1.55120 0.43902882 0.37797843
#> 921 2010-07-12 1.55330 0.44038170 0.37897288
#> 922 2010-07-13 1.54230 0.43327481 0.37373830
#> 923 2010-07-14 1.53770 0.43028779 0.37153044
#> 924 2010-07-15 1.53110 0.42598643 0.36834294
#> 925 2010-07-16 1.53900 0.43113285 0.37215554
#> 926 2010-07-19 1.53670 0.42963726 0.37104898
#> 927 2010-07-20 1.52750 0.42363241 0.36659444
#> 928 2010-07-21 1.53140 0.42618235 0.36848833
#> 929 2010-07-22 1.51690 0.41666878 0.36140515
#> 930 2010-07-23 1.51990 0.41864454 0.36288006
#> 931 2010-07-26 1.51230 0.41363167 0.35913397
#> 932 2010-07-27 1.50870 0.41124835 0.35734831
#> 933 2010-07-28 1.51080 0.41263931 0.35839082
#> 934 2010-07-29 1.51000 0.41210965 0.35799397
#> 935 2010-07-30 1.50480 0.40866000 0.35540566
#> 936 2010-08-02 1.49250 0.40045257 0.34922236
#> 937 2010-08-03 1.49140 0.39971528 0.34866516
#> 938 2010-08-04 1.49140 0.39971528 0.34866516
#> 939 2010-08-05 1.49730 0.40366349 0.35164563
#> 940 2010-08-06 1.50000 0.40546511 0.35300292
#> 941 2010-08-09 1.48640 0.39635709 0.34612360
#> 942 2010-08-10 1.49040 0.39904454 0.34815801
#> 943 2010-08-11 1.49660 0.40319587 0.35129306
#> 944 2010-08-12 1.52340 0.42094468 0.36459454
#> 945 2010-08-13 1.51750 0.41706424 0.36170053
#> 946 2010-08-16 1.51490 0.41534943 0.36041912
#> 947 2010-08-17 1.50810 0.41085058 0.35705000
#> 948 2010-08-18 1.49550 0.40246060 0.35073845
#> 949 2010-08-19 1.49830 0.40433113 0.35214881
#> 950 2010-08-20 1.50810 0.41085058 0.35705000
#> 951 2010-08-23 1.51400 0.41475516 0.35997468
#> 952 2010-08-24 1.52790 0.42389424 0.36678906
#> 953 2010-08-25 1.53200 0.42657407 0.36877897
#> 954 2010-08-26 1.52500 0.42199441 0.36537608
#> 955 2010-08-27 1.52080 0.41923651 0.36332156
#> 956 2010-08-30 1.51210 0.41349941 0.35903495
#> 957 2010-08-31 1.52320 0.42081339 0.36449675
#> 958 2010-09-01 1.52470 0.42179767 0.36522964
#> 959 2010-09-02 1.51390 0.41468910 0.35992527
#> 960 2010-09-03 1.50910 0.41151345 0.35754707
#> 961 2010-09-06 1.49730 0.40366349 0.35164563
#> 962 2010-09-07 1.50060 0.40586503 0.35330398
#> 963 2010-09-08 1.51420 0.41488725 0.36007348
#> 964 2010-09-09 1.51410 0.41482120 0.36002409
#> 965 2010-09-10 1.50850 0.41111578 0.35724889
#> 966 2010-09-13 1.49250 0.40045257 0.34922236
#> 967 2010-09-14 1.49410 0.40152402 0.35003158
#> 968 2010-09-15 1.48960 0.39850763 0.34775187
#> 969 2010-09-16 1.48780 0.39729852 0.34683670
#> 970 2010-09-17 1.49390 0.40139015 0.34993051
#> 971 2010-09-20 1.49130 0.39964822 0.34861447
#> 972 2010-09-21 1.48840 0.39770172 0.34714197
#> 973 2010-09-22 1.48570 0.39588604 0.34576663
#> 974 2010-09-23 1.48290 0.39399963 0.34433585
#> 975 2010-09-24 1.48500 0.39541477 0.34540936
#> 976 2010-09-27 1.47480 0.38852239 0.34017084
#> 977 2010-09-28 1.46930 0.38478610 0.33732050
#> 978 2010-09-29 1.46290 0.38042077 0.33398083
#> 979 2010-09-30 1.45050 0.37190832 0.32743902
#> 980 2010-10-01 1.44580 0.36866280 0.32493455
#> 981 2010-10-04 1.44220 0.36616973 0.32300685
#> 982 2010-10-05 1.45490 0.37493717 0.32977115
#> 983 2010-10-06 1.42670 0.35536409 0.31461271
#> 984 2010-10-07 1.41620 0.34797723 0.30883773
#> 985 2010-10-08 1.42530 0.35438232 0.31384689
#> 986 2010-10-11 1.40950 0.34323503 0.30511456
#> 987 2010-10-12 1.41470 0.34691749 0.30800679
#> 988 2010-10-13 1.41020 0.34373154 0.30550495
#> 989 2010-10-14 1.40490 0.33996613 0.30254088
#> 990 2010-10-15 1.40660 0.34117544 0.30349369
#> 991 2010-10-18 1.41020 0.34373154 0.30550495
#> 992 2010-10-19 1.41240 0.34529039 0.30672977
#> 993 2010-10-20 1.43730 0.36276635 0.32036986
#> 994 2010-10-21 1.42140 0.35164230 0.31170679
#> 995 2010-10-22 1.42550 0.35452263 0.31395637
#> 996 2010-10-25 1.42190 0.35199401 0.31198172
#> 997 2010-10-26 1.41600 0.34783600 0.30872703
#> 998 2010-10-27 1.42510 0.35424199 0.31373739
#> 999 2010-10-28 1.44240 0.36630839 0.32311416
#> 1000 2010-10-29 1.42930 0.35718481 0.31603156
#> 1001 2010-11-01 1.43170 0.35886255 0.31733737
#> 1002 2010-11-02 1.42480 0.35403145 0.31357308
#> 1003 2010-11-03 1.40950 0.34323503 0.30511456
#> 1004 2010-11-04 1.40220 0.33804243 0.30102357
#> 1005 2010-11-05 1.39290 0.33138790 0.29575901
#> 1006 2010-11-08 1.39590 0.33353937 0.29746376
#> 1007 2010-11-09 1.40980 0.34344785 0.30528191
#> 1008 2010-11-10 1.41440 0.34670541 0.30784042
#> 1009 2010-11-11 1.41450 0.34677611 0.30789589
#> 1010 2010-11-12 1.43400 0.36046774 0.31858529
#> 1011 2010-11-15 1.43770 0.36304461 0.32058569
#> 1012 2010-11-16 1.44450 0.36776324 0.32423938
#> 1013 2010-11-17 1.46190 0.37973696 0.33345677
#> 1014 2010-11-18 1.45230 0.37314851 0.32839452
#> 1015 2010-11-19 1.44090 0.36526792 0.32230872
#> 1016 2010-11-22 1.43730 0.36276635 0.32036986
#> 1017 2010-11-23 1.45290 0.37356156 0.32871258
#> 1018 2010-11-24 1.48160 0.39312258 0.34367000
#> 1019 2010-11-25 1.47590 0.38926797 0.34073873
#> 1020 2010-11-26 1.47090 0.38587446 0.33815156
#> 1021 2010-11-29 1.48540 0.39568410 0.34561355
#> 1022 2010-11-30 1.50270 0.40726349 0.35435606
#> 1023 2010-12-01 1.50250 0.40713039 0.35425597
#> 1024 2010-12-02 1.48830 0.39763453 0.34709110
#> 1025 2010-12-03 1.48030 0.39224477 0.34300315
#> 1026 2010-12-06 1.47440 0.38825113 0.33996415
#> 1027 2010-12-07 1.48300 0.39406706 0.34438703
#> 1028 2010-12-08 1.47600 0.38933573 0.34079033
#> 1029 2010-12-09 1.49250 0.40045257 0.34922236
#> 1030 2010-12-10 1.50700 0.41012092 0.35650256
#> 1031 2010-12-13 1.50300 0.40746311 0.35450616
#> 1032 2010-12-14 1.50550 0.40912507 0.35575497
#> 1033 2010-12-15 1.50910 0.41151345 0.35754707
#> 1034 2010-12-16 1.52400 0.42133846 0.36488778
#> 1035 2010-12-17 1.51860 0.41778886 0.36224154
#> 1036 2010-12-20 1.54660 0.43605897 0.37579208
#> 1037 2010-12-21 1.55100 0.43889988 0.37788360
#> 1038 2010-12-22 1.55390 0.44076790 0.37925659
#> 1039 2010-12-23 1.55300 0.44018854 0.37883096
#> 1040 2010-12-24 1.54430 0.43457073 0.37469476
#> 1041 2010-12-27 1.54400 0.43437645 0.37455143
#> 1042 2010-12-28 1.54220 0.43320997 0.37369043
#> 1043 2010-12-29 1.55910 0.44410873 0.38170763
#> 1044 2010-12-30 1.54900 0.43760956 0.37693416
#> 1045 2010-12-31 1.55230 0.43973770 0.37849962
#> 1046 2011-01-03 1.54160 0.43282084 0.37340305
#> 1047 2011-01-04 1.55440 0.44108962 0.37949288
#> 1048 2011-01-05 1.53850 0.43080792 0.37191522
#> 1049 2011-01-06 1.54310 0.43379338 0.37412114
#> 1050 2011-01-07 1.55140 0.43915775 0.37807324
#> 1051 2011-01-10 1.57070 0.45152138 0.38712559
#> 1052 2011-01-11 1.57530 0.45444573 0.38925530
#> 1053 2011-01-12 1.57570 0.45469962 0.38943999
#> 1054 2011-01-13 1.55940 0.44430113 0.38184862
#> 1055 2011-01-14 1.54550 0.43534748 0.37526762
#> 1056 2011-01-17 1.54960 0.43799683 0.37721921
#> 1057 2011-01-18 1.53980 0.43165254 0.37253977
#> 1058 2011-01-19 1.53710 0.42989752 0.37124162
#> 1059 2011-01-20 1.54720 0.43644685 0.37607789
#> 1060 2011-01-21 1.58050 0.45774125 0.39165009
#> 1061 2011-01-24 1.56940 0.45069338 0.38652179
#> 1062 2011-01-25 1.56070 0.44513444 0.38245901
#> 1063 2011-01-26 1.56630 0.44871615 0.38507853
#> 1064 2011-01-27 1.57380 0.45349308 0.38856199
#> 1065 2011-01-28 1.57730 0.45571452 0.39017796
#> 1066 2011-01-31 1.61000 0.47623418 0.40498658
#> 1067 2011-02-01 1.60430 0.47268752 0.40244222
#> 1068 2011-02-02 1.57710 0.45558772 0.39008578
#> 1069 2011-02-03 1.57580 0.45476308 0.38948615
#> 1070 2011-02-04 1.59360 0.46599561 0.39762420
#> 1071 2011-02-07 1.58350 0.45963759 0.39302563
#> 1072 2011-02-08 1.57580 0.45476308 0.38948615
#> 1073 2011-02-09 1.57390 0.45355662 0.38860824
#> 1074 2011-02-10 1.58830 0.46266426 0.39521729
#> 1075 2011-02-11 1.59190 0.46492827 0.39685366
#> 1076 2011-02-14 1.58600 0.46121512 0.39416852
#> 1077 2011-02-15 1.59350 0.46593285 0.39757891
#> 1078 2011-02-16 1.59420 0.46637204 0.39789582
#> 1079 2011-02-17 1.58140 0.45831053 0.39206322
#> 1080 2011-02-18 1.57390 0.45355662 0.38860824
#> 1081 2011-02-21 1.57430 0.45381073 0.38879322
#> 1082 2011-02-22 1.58910 0.46316782 0.39558147
#> 1083 2011-02-23 1.59850 0.46906569 0.39983739
#> 1084 2011-02-24 1.60690 0.47430686 0.40360471
#> 1085 2011-02-25 1.60100 0.47062843 0.40096212
#> 1086 2011-02-28 1.59060 0.46411130 0.39626347
#> 1087 2011-03-01 1.59600 0.46750050 0.39870965
#> 1088 2011-03-02 1.61440 0.47896337 0.40694021
#> 1089 2011-03-03 1.61590 0.47989208 0.40760415
#> 1090 2011-03-04 1.59710 0.46818948 0.39920623
#> 1091 2011-03-07 1.59790 0.46869027 0.39956700
#> 1092 2011-03-08 1.59710 0.46818948 0.39920623
#> 1093 2011-03-09 1.58830 0.46266426 0.39521729
#> 1094 2011-03-10 1.57930 0.45698171 0.39109864
#> 1095 2011-03-11 1.58150 0.45837376 0.39210910
#> 1096 2011-03-14 1.58250 0.45900588 0.39256761
#> 1097 2011-03-15 1.56740 0.44941820 0.38559121
#> 1098 2011-03-16 1.57710 0.45558772 0.39008578
#> 1099 2011-03-17 1.59480 0.46674834 0.39816727
#> 1100 2011-03-18 1.58550 0.46089981 0.39394019
#> 1101 2011-03-21 1.57650 0.45520720 0.38980913
#> 1102 2011-03-22 1.57440 0.45387425 0.38883945
#> 1103 2011-03-23 1.56240 0.44622310 0.38325591
#> 1104 2011-03-24 1.55510 0.44153985 0.37982345
#> 1105 2011-03-25 1.54810 0.43702837 0.37650624
#> 1106 2011-03-28 1.55640 0.44237546 0.38043672
#> 1107 2011-03-29 1.55910 0.44410873 0.38170763
#> 1108 2011-03-30 1.55460 0.44121828 0.37958735
#> 1109 2011-03-31 1.55110 0.43896436 0.37793102
#> 1110 2011-04-01 1.54410 0.43444122 0.37459921
#> 1111 2011-04-04 1.52560 0.42238778 0.36566879
#> 1112 2011-04-05 1.52990 0.42520237 0.36776088
#> 1113 2011-04-06 1.52730 0.42350147 0.36649709
#> 1114 2011-04-07 1.51350 0.41442485 0.35972758
#> 1115 2011-04-08 1.51000 0.41210965 0.35799397
#> 1116 2011-04-11 1.50700 0.41012092 0.35650256
#> 1117 2011-04-12 1.51530 0.41561344 0.36061650
#> 1118 2011-04-13 1.52150 0.41969669 0.36366465
#> 1119 2011-04-14 1.52000 0.41871033 0.36292914
#> 1120 2011-04-15 NA NA NA
#> 1121 2011-04-18 1.51250 0.41376391 0.35923296
#> 1122 2011-04-19 1.53970 0.43158759 0.37249176
#> 1123 2011-04-20 1.52750 0.42363241 0.36659444
#> 1124 2011-04-21 1.51740 0.41699834 0.36165131
#> 1125 2011-04-22 1.51750 0.41706424 0.36170053
#> 1126 2011-04-25 1.51460 0.41515138 0.36027102
#> 1127 2011-04-26 1.52470 0.42179767 0.36522964
#> 1128 2011-04-27 1.52270 0.42048507 0.36425218
#> 1129 2011-04-28 1.51630 0.41627316 0.36110957
#> 1130 2011-04-29 1.52340 0.42094468 0.36459454
#> 1131 2011-05-02 1.52050 0.41903923 0.36317444
#> 1132 2011-05-03 1.52050 0.41903923 0.36317444
#> 1133 2011-05-04 1.53250 0.42690039 0.36902102
#> 1134 2011-05-05 1.54600 0.43567095 0.37550609
#> 1135 2011-05-06 1.54850 0.43728672 0.37669648
#> 1136 2011-05-09 1.54300 0.43372857 0.37407330
#> 1137 2011-05-10 1.54490 0.43495918 0.37498129
#> 1138 2011-05-11 1.55830 0.44359548 0.38133146
#> 1139 2011-05-12 1.58480 0.46045822 0.39362031
#> 1140 2011-05-13 1.57700 0.45552431 0.39003969
#> 1141 2011-05-16 1.59590 0.46743784 0.39866448
#> 1142 2011-05-17 1.59000 0.46373402 0.39599080
#> 1143 2011-05-18 1.58390 0.45989016 0.39320870
#> 1144 2011-05-19 1.57090 0.45164870 0.38721841
#> 1145 2011-05-20 1.57240 0.45260311 0.38791389
#> 1146 2011-05-23 1.58940 0.46335659 0.39571796
#> 1147 2011-05-24 1.60410 0.47256285 0.40235266
#> 1148 2011-05-25 1.59640 0.46775109 0.39889029
#> 1149 2011-05-26 1.60490 0.47306145 0.40271077
#> 1150 2011-05-27 1.60200 0.47125285 0.40141118
#> 1151 2011-05-30 1.60360 0.47225110 0.40212869
#> 1152 2011-05-31 1.60030 0.47019111 0.40064750
#> 1153 2011-06-01 1.59200 0.46499109 0.39689902
#> 1154 2011-06-02 1.59730 0.46831470 0.39929645
#> 1155 2011-06-03 1.58230 0.45887948 0.39247595
#> 1156 2011-06-06 1.57060 0.45145771 0.38707917
#> 1157 2011-06-07 1.58510 0.46064750 0.39375743
#> 1158 2011-06-08 1.57630 0.45508033 0.38971688
#> 1159 2011-06-09 1.58100 0.45805756 0.39187966
#> 1160 2011-06-10 1.57130 0.45190330 0.38740398
#> 1161 2011-06-13 1.57260 0.45273030 0.38800653
#> 1162 2011-06-14 1.57300 0.45298462 0.38819177
#> 1163 2011-06-15 1.58330 0.45951128 0.39293406
#> 1164 2011-06-16 1.60670 0.47418239 0.40351540
#> 1165 2011-06-17 1.60780 0.47486678 0.40400636
#> 1166 2011-06-20 1.58830 0.46266426 0.39521729
#> 1167 2011-06-21 1.60000 0.47000363 0.40051259
#> 1168 2011-06-22 1.61180 0.47735157 0.40578689
#> 1169 2011-06-23 1.62120 0.48316662 0.40994171
#> 1170 2011-06-24 1.62750 0.48704510 0.41270347
#> 1171 2011-06-27 1.63550 0.49194857 0.41618439
#> 1172 2011-06-28 1.63560 0.49200971 0.41622772
#> 1173 2011-06-29 1.64120 0.49542768 0.41864694
#> 1174 2011-06-30 1.62030 0.48261132 0.40954568
#> 1175 2011-07-01 1.62140 0.48328997 0.41002966
#> 1176 2011-07-04 1.60460 0.47287450 0.40257651
#> 1177 2011-07-05 1.61410 0.47877753 0.40680730
#> 1178 2011-07-06 1.62570 0.48593849 0.41191625
#> 1179 2011-07-07 1.63080 0.48907069 0.41414287
#> 1180 2011-07-08 1.61710 0.48063442 0.40813455
#> 1181 2011-07-11 1.62900 0.48796633 0.41335836
#> 1182 2011-07-12 1.64510 0.49780117 0.42032348
#> 1183 2011-07-13 1.65030 0.50095709 0.42254838
#> 1184 2011-07-14 1.64280 0.49640210 0.41933557
#> 1185 2011-07-15 1.64310 0.49658470 0.41946456
#> 1186 2011-07-18 1.65090 0.50132059 0.42280433
#> 1187 2011-07-19 1.65800 0.50561206 0.42582115
#> 1188 2011-07-20 1.65600 0.50440506 0.42497357
#> 1189 2011-07-21 1.66210 0.50808186 0.42755327
#> 1190 2011-07-22 1.66510 0.50988518 0.42881608
#> 1191 2011-07-25 1.70040 0.53086352 0.44339005
#> 1192 2011-07-26 1.71410 0.53888816 0.44890855
#> 1193 2011-07-27 1.69700 0.52886199 0.44200878
#> 1194 2011-07-28 1.68940 0.52437344 0.43890414
#> 1195 2011-07-29 1.67250 0.51431951 0.43191454
#> 1196 2011-08-01 1.68660 0.52271467 0.43775433
#> 1197 2011-08-02 1.69130 0.52549746 0.43968252
#> 1198 2011-08-03 1.71150 0.53737018 0.44786702
#> 1199 2011-08-04 1.69310 0.52656117 0.44041857
#> 1200 2011-08-05 1.74090 0.55440222 0.45948997
#> 1201 2011-08-08 1.74290 0.55555039 0.46026853
#> 1202 2011-08-09 1.77410 0.57329325 0.47222048
#> 1203 2011-08-10 1.75330 0.56149973 0.46429268
#> 1204 2011-08-11 1.77480 0.57368774 0.47248453
#> 1205 2011-08-12 1.77800 0.57548914 0.47368938
#> 1206 2011-08-15 1.77570 0.57419471 0.47282377
#> 1207 2011-08-16 1.76370 0.56741388 0.46827645
#> 1208 2011-08-17 1.77460 0.57357505 0.47240911
#> 1209 2011-08-18 1.76830 0.57001863 0.47002579
#> 1210 2011-08-19 1.78270 0.57812907 0.47545232
#> 1211 2011-08-22 1.78210 0.57779244 0.47522771
#> 1212 2011-08-23 1.78460 0.57919430 0.47616276
#> 1213 2011-08-24 1.76850 0.57013173 0.47010167
#> 1214 2011-08-25 1.78070 0.57700655 0.47470310
#> 1215 2011-08-26 1.75280 0.56121451 0.46410014
#> 1216 2011-08-29 1.74700 0.55790003 0.46185984
#> 1217 2011-08-30 1.72920 0.54765887 0.45490476
#> 1218 2011-08-31 1.73110 0.54875704 0.45565295
#> 1219 2011-09-01 1.71440 0.53906317 0.44902856
#> 1220 2011-09-02 1.71800 0.54116082 0.45046582
#> 1221 2011-09-05 1.74560 0.55709834 0.46131718
#> 1222 2011-09-06 1.76750 0.56956612 0.46972211
#> 1223 2011-09-07 1.75870 0.56457490 0.46636617
#> 1224 2011-09-08 1.75640 0.56326626 0.46548434
#> 1225 2011-09-09 1.76550 0.56843394 0.46896189
#> 1226 2011-09-12 1.79460 0.58478216 0.47988083
#> 1227 2011-09-13 1.78530 0.57958647 0.47642418
#> 1228 2011-09-14 1.76400 0.56758396 0.46839077
#> 1229 2011-09-15 1.77490 0.57374408 0.47252224
#> 1230 2011-09-16 1.77960 0.57638862 0.47429042
#> 1231 2011-09-19 1.78120 0.57728729 0.47489054
#> 1232 2011-09-20 1.81100 0.59387918 0.48590282
#> 1233 2011-09-21 1.78360 0.57863379 0.47578901
#> 1234 2011-09-22 1.82360 0.60081257 0.49046686
#> 1235 2011-09-23 1.83900 0.60922195 0.49597285
#> 1236 2011-09-26 1.83080 0.60475303 0.49305089
#> 1237 2011-09-27 1.84980 0.61507753 0.49978766
#> 1238 2011-09-28 1.84220 0.61096051 0.49710713
#> 1239 2011-09-29 1.85990 0.62052272 0.50332111
#> 1240 2011-09-30 1.84990 0.61513158 0.49982280
#> 1241 2011-10-03 1.85450 0.61761512 0.50143601
#> 1242 2011-10-04 1.88750 0.63525320 0.51281266
#> 1243 2011-10-05 1.88430 0.63355640 0.51172431
#> 1244 2011-10-06 1.86830 0.62502893 0.50623507
#> 1245 2011-10-07 1.84160 0.61063476 0.49689470
#> 1246 2011-10-10 1.84830 0.61426630 0.49926009
#> 1247 2011-10-11 1.82580 0.60201825 0.49125826
#> 1248 2011-10-12 1.83760 0.60846037 0.49547555
#> 1249 2011-10-13 1.81680 0.59707671 0.48801041
#> 1250 2011-10-14 1.83410 0.60655390 0.49422947
#> 1251 2011-10-17 1.83370 0.60633578 0.49408680
#> 1252 2011-10-18 1.86530 0.62342190 0.50519693
#> 1253 2011-10-19 1.85490 0.61783079 0.50157596
#> 1254 2011-10-20 1.86590 0.62374351 0.50540478
#> 1255 2011-10-21 1.85710 0.61901613 0.50234481
#> 1256 2011-10-24 1.83710 0.60818824 0.49529778
#> 1257 2011-10-25 1.79730 0.58628554 0.48087868
#> 1258 2011-10-26 1.77580 0.57425103 0.47286144
#> 1259 2011-10-27 1.75640 0.56326626 0.46548434
#> 1260 2011-10-28 1.74530 0.55692646 0.46120080
#> 1261 2011-10-31 1.74170 0.55486165 0.45980158
#> 1262 2011-11-01 1.76780 0.56973584 0.46983602
#> 1263 2011-11-02 1.79280 0.58377864 0.47921418
#> 1264 2011-11-03 1.77980 0.57650100 0.47436548
#> 1265 2011-11-04 1.75190 0.56070091 0.46375333
#> 1266 2011-11-07 1.76210 0.56650628 0.46766616
#> 1267 2011-11-08 1.77520 0.57391309 0.47263534
#> 1268 2011-11-09 1.76810 0.56990552 0.46994989
#> 1269 2011-11-10 1.79940 0.58745328 0.48165302
#> 1270 2011-11-11 1.79070 0.58260660 0.47843498
#> 1271 2011-11-14 1.76970 0.57081004 0.47055666
#> 1272 2011-11-15 1.77960 0.57638862 0.47429042
#> 1273 2011-11-16 1.79790 0.58661932 0.48110008
#> 1274 2011-11-17 1.80720 0.59177869 0.48451575
#> 1275 2011-11-18 1.82400 0.60103189 0.49061087
#> 1276 2011-11-21 1.82560 0.60190870 0.49118638
#> 1277 2011-11-22 1.85760 0.61928533 0.50251933
#> 1278 2011-11-23 1.84980 0.61507753 0.49978766
#> 1279 2011-11-24 1.87000 0.62593843 0.50682209
#> 1280 2011-11-25 1.86840 0.62508245 0.50626962
#> 1281 2011-11-28 1.87530 0.62876865 0.50864641
#> 1282 2011-11-29 1.85740 0.61917766 0.50244953
#> 1283 2011-11-30 1.85000 0.61518564 0.49985795
#> 1284 2011-12-01 1.82490 0.60152519 0.49093470
#> 1285 2011-12-02 1.82610 0.60218255 0.49136605
#> 1286 2011-12-05 1.82410 0.60108671 0.49064687
#> 1287 2011-12-06 1.83240 0.60562658 0.49362277
#> 1288 2011-12-07 1.83350 0.60622671 0.49401545
#> 1289 2011-12-08 1.82920 0.60387871 0.49247815
#> 1290 2011-12-09 1.83980 0.60965687 0.49625673
#> 1291 2011-12-12 1.83200 0.60540827 0.49347988
#> 1292 2011-12-13 1.86640 0.62401144 0.50557791
#> 1293 2011-12-14 1.88020 0.63137815 0.51032526
#> 1294 2011-12-15 1.88390 0.63334410 0.51158804
#> 1295 2011-12-16 1.87650 0.62940834 0.50905824
#> 1296 2011-12-19 1.88400 0.63339718 0.51162211
#> 1297 2011-12-20 1.90030 0.64201177 0.51713488
#> 1298 2011-12-21 1.88290 0.63281314 0.51124716
#> 1299 2011-12-22 1.88350 0.63313175 0.51145173
#> 1300 2011-12-23 1.88750 0.63525320 0.51281266
#> 1301 2011-12-26 1.88900 0.63604759 0.51332174
#> 1302 2011-12-27 1.88980 0.63647100 0.51359297
#> 1303 2011-12-28 1.89670 0.64011553 0.51592426
#> 1304 2011-12-29 1.91800 0.65128298 0.52303081
#> 1305 2011-12-30 1.91540 0.64992648 0.52217054
#> 1306 2012-01-02 1.87990 0.63121858 0.51022268
#> 1307 2012-01-03 1.88760 0.63530618 0.51284662
#> 1308 2012-01-04 1.87210 0.62706080 0.50754598
#> 1309 2012-01-05 1.87830 0.63036711 0.50967516
#> 1310 2012-01-06 1.87930 0.63089937 0.51001745
#> 1311 2012-01-09 1.87950 0.63100578 0.51008588
#> 1312 2012-01-10 1.86790 0.62481481 0.50609681
#> 1313 2012-01-11 1.86770 0.62470773 0.50602767
#> 1314 2012-01-12 1.85300 0.61680595 0.50091071
#> 1315 2012-01-13 1.85180 0.61615814 0.50048995
#> 1316 2012-01-16 1.86130 0.62127517 0.50380832
#> 1317 2012-01-17 1.85000 0.61518564 0.49985795
#> 1318 2012-01-18 1.83980 0.60965687 0.49625673
#> 1319 2012-01-19 1.83010 0.60437061 0.49280042
#> 1320 2012-01-20 1.82560 0.60190870 0.49118638
#> 1321 2012-01-23 1.83170 0.60524450 0.49337268
#> 1322 2012-01-24 1.81620 0.59674641 0.48779291
#> 1323 2012-01-25 1.81910 0.59834187 0.48884302
#> 1324 2012-01-26 1.80440 0.59022813 0.48349053
#> 1325 2012-01-27 1.79250 0.58361129 0.47910296
#> 1326 2012-01-30 1.77270 0.57250381 0.47169184
#> 1327 2012-01-31 1.78610 0.58003447 0.47672273
#> 1328 2012-02-01 1.77440 0.57346234 0.47233367
#> 1329 2012-02-02 1.75460 0.56224091 0.46479284
#> 1330 2012-02-03 1.75660 0.56338012 0.46556110
#> 1331 2012-02-06 1.75220 0.56087214 0.46386897
#> 1332 2012-02-07 1.75680 0.56349397 0.46563784
#> 1333 2012-02-08 1.74670 0.55772829 0.46174361
#> 1334 2012-02-09 1.75060 0.55995859 0.46325185
#> 1335 2012-02-10 1.75130 0.56035837 0.46352196
#> 1336 2012-02-13 1.75870 0.56457490 0.46636617
#> 1337 2012-02-14 1.76700 0.56928319 0.46953219
#> 1338 2012-02-15 1.76740 0.56950954 0.46968413
#> 1339 2012-02-16 1.76300 0.56701690 0.46800956
#> 1340 2012-02-17 1.76070 0.56571146 0.46713139
#> 1341 2012-02-20 1.74010 0.55394258 0.45917813
#> 1342 2012-02-21 1.74340 0.55583723 0.46046293
#> 1343 2012-02-22 1.75090 0.56012994 0.46336764
#> 1344 2012-02-23 1.75650 0.56332319 0.46552272
#> 1345 2012-02-24 1.76250 0.56673326 0.46781882
#> 1346 2012-02-27 1.76160 0.56622249 0.46747525
#> 1347 2012-02-28 1.76410 0.56764065 0.46842887
#> 1348 2012-02-29 1.75050 0.55990146 0.46321325
#> 1349 2012-03-01 1.74850 0.55875828 0.46244044
#> 1350 2012-03-02 1.75180 0.56064383 0.46371478
#> 1351 2012-03-05 1.76680 0.56917000 0.46945620
#> 1352 2012-03-06 1.77040 0.57120551 0.47082183
#> 1353 2012-03-07 1.79130 0.58294161 0.47865777
#> 1354 2012-03-08 1.77990 0.57655718 0.47440301
#> 1355 2012-03-09 1.77410 0.57329325 0.47222048
#> 1356 2012-03-12 1.78470 0.57925033 0.47620012
#> 1357 2012-03-13 1.79330 0.58405750 0.47939948
#> 1358 2012-03-14 1.78570 0.57981050 0.47657348
#> 1359 2012-03-15 1.80530 0.59072678 0.48382036
#> 1360 2012-03-16 1.79550 0.58528353 0.48021373
#> 1361 2012-03-19 1.79360 0.58422477 0.47951061
#> 1362 2012-03-20 1.80330 0.58961832 0.48308702
#> 1363 2012-03-21 1.82040 0.59905626 0.48931283
#> 1364 2012-03-22 1.81240 0.59465193 0.48641260
#> 1365 2012-03-23 1.80700 0.59166801 0.48444261
#> 1366 2012-03-26 1.79880 0.58711978 0.48143194
#> 1367 2012-03-27 1.78470 0.57925033 0.47620012
#> 1368 2012-03-28 1.78750 0.58081800 0.47724464
#> 1369 2012-03-29 1.77990 0.57655718 0.47440301
#> 1370 2012-03-30 1.78380 0.57874592 0.47586379
#> 1371 2012-04-02 1.77960 0.57638862 0.47429042
#> 1372 2012-04-03 1.77520 0.57391309 0.47263534
#> 1373 2012-04-04 1.78130 0.57734343 0.47492802
#> 1374 2012-04-05 1.79220 0.58344392 0.47899171
#> 1375 2012-04-06 1.79120 0.58288579 0.47862065
#> 1376 2012-04-09 1.79300 0.58389019 0.47928831
#> 1377 2012-04-10 1.79740 0.58634118 0.48091559
#> 1378 2012-04-11 1.81250 0.59470711 0.48644899
#> 1379 2012-04-12 1.80650 0.59139127 0.48425970
#> 1380 2012-04-13 1.79260 0.58366708 0.47914004
#> 1381 2012-04-16 1.79620 0.58567332 0.48047246
#> 1382 2012-04-17 1.79610 0.58561765 0.48043551
#> 1383 2012-04-18 1.78730 0.58070610 0.47717013
#> 1384 2012-04-19 1.78570 0.57981050 0.47657348
#> 1385 2012-04-20 1.79180 0.58322070 0.47884333
#> 1386 2012-04-23 1.79010 0.58227148 0.47821207
#> 1387 2012-04-24 1.79460 0.58478216 0.47988083
#> 1388 2012-04-25 1.78010 0.57666954 0.47447805
#> 1389 2012-04-26 1.76930 0.57058399 0.47040505
#> 1390 2012-04-27 1.76460 0.56792404 0.46861932
#> 1391 2012-04-30 1.75910 0.56480231 0.46651933
#> 1392 2012-05-01 1.75610 0.56309544 0.46536918
#> 1393 2012-05-02 1.75370 0.56172784 0.46444664
#> 1394 2012-05-03 1.75950 0.56502968 0.46667244
#> 1395 2012-05-04 1.76080 0.56576825 0.46716961
#> 1396 2012-05-07 1.76760 0.56962269 0.46976008
#> 1397 2012-05-08 1.75990 0.56525699 0.46682548
#> 1398 2012-05-09 1.77730 0.57509536 0.47342613
#> 1399 2012-05-10 1.79390 0.58439202 0.47962171
#> 1400 2012-05-11 1.78610 0.58003447 0.47672273
#> 1401 2012-05-14 1.78550 0.57969849 0.47649884
#> 1402 2012-05-15 1.81020 0.59343734 0.48561122
#> 1403 2012-05-16 1.82260 0.60026405 0.49010659
#> 1404 2012-05-17 1.82230 0.60009944 0.48999845
#> 1405 2012-05-18 1.82820 0.60333188 0.49211976
#> 1406 2012-05-21 1.83350 0.60622671 0.49401545
#> 1407 2012-05-22 1.82420 0.60114153 0.49068286
#> 1408 2012-05-23 1.84400 0.61193713 0.49774369
#> 1409 2012-05-24 1.84970 0.61502346 0.49975251
#> 1410 2012-05-25 1.84620 0.61312947 0.49852027
#> 1411 2012-05-28 1.84410 0.61199135 0.49777902
#> 1412 2012-05-29 1.83580 0.60748035 0.49483521
#> 1413 2012-05-30 1.82990 0.60426132 0.49272883
#> 1414 2012-05-31 1.85500 0.61788470 0.50161095
#> 1415 2012-06-01 1.86430 0.62288565 0.50485025
#> 1416 2012-06-04 1.85910 0.62009250 0.50304242
#> 1417 2012-06-05 1.85180 0.61615814 0.50048995
#> 1418 2012-06-06 1.84540 0.61269606 0.49823806
#> 1419 2012-06-07 1.82800 0.60322247 0.49204804
#> 1420 2012-06-08 1.82540 0.60179914 0.49111449
#> 1421 2012-06-11 1.80750 0.59194468 0.48462544
#> 1422 2012-06-12 1.82860 0.60355065 0.49226316
#> 1423 2012-06-13 1.82360 0.60081257 0.49046686
#> 1424 2012-06-14 1.81830 0.59790200 0.48855362
#> 1425 2012-06-15 1.81310 0.59503809 0.48666724
#> 1426 2012-06-18 1.80310 0.58950741 0.48301361
#> 1427 2012-06-19 1.81030 0.59349258 0.48564768
#> 1428 2012-06-20 1.79950 0.58750885 0.48168986
#> 1429 2012-06-21 1.79390 0.58439202 0.47962171
#> 1430 2012-06-22 1.80350 0.58972922 0.48316041
#> 1431 2012-06-25 1.81280 0.59487261 0.48655813
#> 1432 2012-06-26 1.81900 0.59828690 0.48880685
#> 1433 2012-06-27 1.80800 0.59222126 0.48480818
#> 1434 2012-06-28 1.81290 0.59492777 0.48659450
#> 1435 2012-06-29 1.82670 0.60251106 0.49158155
#> 1436 2012-07-02 1.80430 0.59017270 0.48345386
#> 1437 2012-07-03 1.80390 0.58995099 0.48330717
#> 1438 2012-07-04 1.79630 0.58572899 0.48050940
#> 1439 2012-07-05 1.80480 0.59044978 0.48363715
#> 1440 2012-07-06 1.80970 0.59316109 0.48542885
#> 1441 2012-07-09 1.81860 0.59806697 0.48866217
#> 1442 2012-07-10 1.82270 0.60031892 0.49014264
#> 1443 2012-07-11 1.81450 0.59580995 0.48717601
#> 1444 2012-07-12 1.80560 0.59089295 0.48393024
#> 1445 2012-07-13 1.81850 0.59801199 0.48862599
#> 1446 2012-07-16 1.80920 0.59288476 0.48524641
#> 1447 2012-07-17 1.80700 0.59166801 0.48444261
#> 1448 2012-07-18 1.80340 0.58967377 0.48312372
#> 1449 2012-07-19 1.80100 0.58834207 0.48224197
#> 1450 2012-07-20 1.80200 0.58889716 0.48260961
#> 1451 2012-07-23 1.81400 0.59553435 0.48699438
#> 1452 2012-07-24 1.81840 0.59795699 0.48858980
#> 1453 2012-07-25 1.82640 0.60234682 0.49147382
#> 1454 2012-07-26 1.82100 0.59938580 0.48952947
#> 1455 2012-07-27 1.80980 0.59321634 0.48546533
#> 1456 2012-07-30 1.81280 0.59487261 0.48655813
#> 1457 2012-07-31 1.80080 0.58823101 0.48216840
#> 1458 2012-08-01 1.79320 0.58400173 0.47936243
#> 1459 2012-08-02 1.80460 0.59033896 0.48356385
#> 1460 2012-08-03 1.79940 0.58745328 0.48165302
#> 1461 2012-08-06 1.77810 0.57554538 0.47372697
#> 1462 2012-08-07 1.77550 0.57408207 0.47274841
#> 1463 2012-08-08 1.78500 0.57941842 0.47631217
#> 1464 2012-08-09 1.77870 0.57588276 0.47395245
#> 1465 2012-08-10 1.78220 0.57784856 0.47526515
#> 1466 2012-08-13 1.78390 0.57880198 0.47590117
#> 1467 2012-08-14 1.79330 0.58405750 0.47939948
#> 1468 2012-08-15 1.80030 0.58795332 0.48198441
#> 1469 2012-08-16 1.79670 0.58595165 0.48065716
#> 1470 2012-08-17 1.79330 0.58405750 0.47939948
#> 1471 2012-08-20 1.80060 0.58811994 0.48209481
#> 1472 2012-08-21 1.80090 0.58828654 0.48220518
#> 1473 2012-08-22 1.79390 0.58439202 0.47962171
#> 1474 2012-08-23 1.79300 0.58389019 0.47928831
#> 1475 2012-08-24 1.79260 0.58366708 0.47914004
#> 1476 2012-08-27 1.79760 0.58645244 0.48098939
#> 1477 2012-08-28 1.80200 0.58889716 0.48260961
#> 1478 2012-08-29 1.80850 0.59249777 0.48499083
#> 1479 2012-08-30 1.82156 0.59969328 0.48973156
#> 1480 2012-08-31 1.82650 0.60240157 0.49150973
#> 1481 2012-09-03 1.81912 0.59835287 0.48885025
#> 1482 2012-09-04 1.81845 0.59798449 0.48860790
#> 1483 2012-09-05 1.81908 0.59833088 0.48883578
#> 1484 2012-09-06 1.81786 0.59765999 0.48839436
#> 1485 2012-09-07 1.80917 0.59286818 0.48523546
#> 1486 2012-09-10 1.80055 0.58809217 0.48207642
#> 1487 2012-09-11 1.80209 0.58894710 0.48264268
#> 1488 2012-09-12 1.80410 0.59006185 0.48338052
#> 1489 2012-09-13 1.80668 0.59149091 0.48432556
#> 1490 2012-09-14 1.79859 0.58700302 0.48135453
#> 1491 2012-09-17 1.79651 0.58584589 0.48058698
#> 1492 2012-09-18 1.79645 0.58581250 0.48056482
#> 1493 2012-09-19 1.79618 0.58566219 0.48046507
#> 1494 2012-09-20 1.79210 0.58338812 0.47895462
#> 1495 2012-09-21 1.79671 0.58595721 0.48066085
#> 1496 2012-09-24 1.79484 0.58491588 0.47996963
#> 1497 2012-09-25 1.79704 0.58614087 0.48078270
#> 1498 2012-09-26 1.79068 0.58259544 0.47842756
#> 1499 2012-09-27 1.79137 0.58298069 0.47868375
#> 1500 2012-09-28 1.78756 0.58085156 0.47726700
#> 1501 2012-10-01 1.79658 0.58588486 0.48061284
#> 1502 2012-10-02 1.79104 0.58279646 0.47856125
#> 1503 2012-10-03 1.79018 0.58231617 0.47824180
#> 1504 2012-10-04 1.80376 0.58987338 0.48325581
#> 1505 2012-10-05 1.79608 0.58560651 0.48042812
#> 1506 2012-10-08 1.80499 0.59055505 0.48370678
#> 1507 2012-10-09 1.81198 0.59442017 0.48625974
#> 1508 2012-10-10 1.82573 0.60197991 0.49123311
#> 1509 2012-10-11 1.81868 0.59811096 0.48869111
#> 1510 2012-10-12 1.80650 0.59139127 0.48425970
#> 1511 2012-10-15 1.81079 0.59376321 0.48582630
#> 1512 2012-10-16 1.80969 0.59315556 0.48542521
#> 1513 2012-10-17 1.80036 0.58798664 0.48200650
#> 1514 2012-10-18 1.79826 0.58681953 0.48123286
#> 1515 2012-10-19 1.79726 0.58626328 0.48086391
#> 1516 2012-10-22 1.79428 0.58460383 0.47976240
#> 1517 2012-10-23 1.79270 0.58372286 0.47917711
#> 1518 2012-10-24 1.80110 0.58839759 0.48227875
#> 1519 2012-10-25 1.80227 0.58904698 0.48270881
#> 1520 2012-10-26 1.79928 0.58738658 0.48160882
#> 1521 2012-10-29 1.80020 0.58789777 0.48194761
#> 1522 2012-10-30 1.80330 0.58961832 0.48308702
#> 1523 2012-10-31 1.79653 0.58585703 0.48059437
#> 1524 2012-11-01 1.79193 0.58329325 0.47889156
#> 1525 2012-11-02 1.78693 0.58049906 0.47703223
#> 1526 2012-11-05 1.79138 0.58298627 0.47868747
#> 1527 2012-11-06 1.78040 0.57683806 0.47459059
#> 1528 2012-11-07 1.77265 0.57247560 0.47167295
#> 1529 2012-11-08 1.78436 0.57905981 0.47607309
#> 1530 2012-11-09 1.78525 0.57955846 0.47640551
#> 1531 2012-11-12 1.79018 0.58231617 0.47824180
#> 1532 2012-11-13 1.80063 0.58813660 0.48210585
#> 1533 2012-11-14 1.80728 0.59182295 0.48454501
#> 1534 2012-11-15 1.80557 0.59087633 0.48391925
#> 1535 2012-11-16 1.80067 0.58815882 0.48212057
#> 1536 2012-11-19 1.79650 0.58584033 0.48058329
#> 1537 2012-11-20 1.79917 0.58732545 0.48156829
#> 1538 2012-11-21 1.79237 0.58353877 0.47905476
#> 1539 2012-11-22 1.80101 0.58834762 0.48224564
#> 1540 2012-11-23 1.79688 0.58605183 0.48072363
#> 1541 2012-11-26 1.79427 0.58459825 0.47975870
#> 1542 2012-11-27 1.79398 0.58443662 0.47965134
#> 1543 2012-11-28 1.79068 0.58259544 0.47842756
#> 1544 2012-11-29 1.79008 0.58226031 0.47820464
#> 1545 2012-11-30 1.78508 0.57946323 0.47634204
#> 1546 2012-12-03 1.78558 0.57974329 0.47652870
#> 1547 2012-12-04 1.78518 0.57951925 0.47637938
#> 1548 2012-12-05 1.78405 0.57888606 0.47595724
#> 1549 2012-12-06 1.78600 0.57997848 0.47668542
#> 1550 2012-12-07 1.78908 0.58170152 0.47783283
#> 1551 2012-12-10 1.78906 0.58169034 0.47782539
#> 1552 2012-12-11 1.78798 0.58108649 0.47742343
#> 1553 2012-12-12 1.78108 0.57721992 0.47484556
#> 1554 2012-12-13 1.77622 0.57448751 0.47301964
#> 1555 2012-12-14 1.78058 0.57693915 0.47465810
#> 1556 2012-12-17 1.77847 0.57575344 0.47386603
#> 1557 2012-12-18 1.78367 0.57867304 0.47581518
#> 1558 2012-12-19 1.77861 0.57583216 0.47391863
#> 1559 2012-12-20 1.78347 0.57856090 0.47574039
#> 1560 2012-12-21 1.78609 0.58002887 0.47671900
#> 1561 2012-12-24 1.79329 0.58405192 0.47939577
#> 1562 2012-12-25 1.79500 0.58500502 0.48002882
#> 1563 2012-12-26 1.79200 0.58333231 0.47891753
#> 1564 2012-12-27 1.79342 0.58412441 0.47944393
#> 1565 2012-12-28 1.78808 0.58114242 0.47746066
#> 1566 2012-12-31 1.78868 0.58147792 0.47768400
#> 1567 2013-01-01 1.78180 0.57762409 0.47511535
#> 1568 2013-01-02 1.78140 0.57739957 0.47496549
#> 1569 2013-01-03 1.77778 0.57536539 0.47360666
#> 1570 2013-01-04 1.78420 0.57897014 0.47601330
#> 1571 2013-01-07 1.78048 0.57688299 0.47462060
#> 1572 2013-01-08 1.77918 0.57615258 0.47413273
#> 1573 2013-01-09 1.77728 0.57508411 0.47341861
#> 1574 2013-01-10 1.77538 0.57401448 0.47270318
#> 1575 2013-01-11 1.76638 0.56893225 0.46929657
#> 1576 2013-01-14 1.76938 0.57062920 0.47043538
#> 1577 2013-01-15 1.76808 0.56989421 0.46994230
#> 1578 2013-01-16 1.76847 0.57011477 0.47009029
#> 1579 2013-01-17 1.76367 0.56739687 0.46826501
#> 1580 2013-01-18 1.75327 0.56148262 0.46428113
#> 1581 2013-01-21 1.75874 0.56459764 0.46638149
#> 1582 2013-01-22 1.76423 0.56771433 0.46847840
#> 1583 2013-01-23 1.76787 0.56977543 0.46986259
#> 1584 2013-01-24 1.77077 0.57141448 0.47096192
#> 1585 2013-01-25 1.76827 0.57000167 0.47001440
#> 1586 2013-01-28 1.76677 0.56915302 0.46944480
#> 1587 2013-01-29 1.77307 0.57271251 0.47183162
#> 1588 2013-01-30 1.76727 0.56943598 0.46963476
#> 1589 2013-01-31 1.76832 0.57002994 0.47003338
#> 1590 2013-02-01 1.75575 0.56289612 0.46523477
#> 1591 2013-02-04 1.74837 0.55868393 0.46239015
#> 1592 2013-02-05 1.76167 0.56626222 0.46750199
#> 1593 2013-02-06 1.76047 0.56558082 0.46704346
#> 1594 2013-02-07 1.76887 0.57034092 0.47024201
#> 1595 2013-02-08 1.77297 0.57265611 0.47179385
#> 1596 2013-02-11 1.77037 0.57118856 0.47081047
#> 1597 2013-02-12 1.77487 0.57372718 0.47251093
#> 1598 2013-02-13 1.77187 0.57203549 0.47137810
#> 1599 2013-02-14 1.76337 0.56722675 0.46815065
#> 1600 2013-02-15 1.76765 0.56965098 0.46977907
#> 1601 2013-02-18 1.76767 0.56966230 0.46978666
#> 1602 2013-02-19 1.76580 0.56860385 0.46907602
#> 1603 2013-02-20 1.77546 0.57405954 0.47273333
#> 1604 2013-02-21 1.78457 0.57917749 0.47615156
#> 1605 2013-02-22 1.79257 0.58365034 0.47912892
#> 1606 2013-02-25 1.79907 0.58726986 0.48153144
#> 1607 2013-02-26 1.81027 0.59347601 0.48563674
#> 1608 2013-02-27 1.80467 0.59037775 0.48358951
#> 1609 2013-02-28 1.79597 0.58554527 0.48038747
#> 1610 2013-03-01 1.79847 0.58693630 0.48131029
#> 1611 2013-03-04 1.79815 0.58675836 0.48119229
#> 1612 2013-03-05 1.79727 0.58626885 0.48086761
#> 1613 2013-03-06 1.79057 0.58253400 0.47838670
#> 1614 2013-03-07 1.79749 0.58639125 0.48094880
#> 1615 2013-03-08 1.79675 0.58597948 0.48067562
#> 1616 2013-03-11 1.80409 0.59005631 0.48337685
#> 1617 2013-03-12 1.79836 0.58687514 0.48126973
#> 1618 2013-03-13 1.80211 0.58895820 0.48265003
#> 1619 2013-03-14 1.81149 0.59414971 0.48608132
#> 1620 2013-03-15 1.80927 0.59292345 0.48527195
#> 1621 2013-03-18 1.81577 0.59650962 0.48763697
#> 1622 2013-03-19 1.81227 0.59458020 0.48636529
#> 1623 2013-03-20 1.82517 0.60167313 0.49103180
#> 1624 2013-03-21 1.81627 0.59678495 0.48781830
#> 1625 2013-03-22 1.81717 0.59728035 0.48814447
#> 1626 2013-03-25 1.81112 0.59394544 0.48594654
#> 1627 2013-03-26 1.82062 0.59917710 0.48939228
#> 1628 2013-03-27 1.81272 0.59482848 0.48652903
#> 1629 2013-03-28 1.81175 0.59429323 0.48617600
#> 1630 2013-03-29 1.80872 0.59261941 0.48507117
#> 1631 2013-04-01 1.80907 0.59281290 0.48519896
#> 1632 2013-04-02 1.80392 0.58996207 0.48331450
#> 1633 2013-04-03 1.80262 0.58924116 0.48283737
#> 1634 2013-04-04 1.80672 0.59151305 0.48434019
#> 1635 2013-04-05 1.80147 0.58860300 0.48241480
#> 1636 2013-04-08 1.80169 0.58872511 0.48249568
#> 1637 2013-04-09 1.78498 0.57940721 0.47630470
#> 1638 2013-04-10 1.78297 0.57828051 0.47555336
#> 1639 2013-04-11 1.78952 0.58194743 0.47799647
#> 1640 2013-04-12 1.78406 0.57889167 0.47596098
#> 1641 2013-04-15 1.78930 0.58182448 0.47791466
#> 1642 2013-04-16 1.79347 0.58415229 0.47946246
#> 1643 2013-04-17 1.78697 0.58052145 0.47704714
#> 1644 2013-04-18 1.79837 0.58688070 0.48127342
#> 1645 2013-04-19 1.79527 0.58515543 0.48012868
#> 1646 2013-04-22 1.80103 0.58835872 0.48225300
#> 1647 2013-04-23 1.80392 0.58996207 0.48331450
#> 1648 2013-04-24 1.80221 0.58901369 0.48268677
#> 1649 2013-04-25 1.80212 0.58896375 0.48265370
#> 1650 2013-04-26 1.79827 0.58682509 0.48123654
#> 1651 2013-04-29 1.79537 0.58521113 0.48016566
#> 1652 2013-04-30 1.79361 0.58423035 0.47951432
#> 1653 2013-05-01 1.79111 0.58283554 0.47858724
#> 1654 2013-05-02 1.79190 0.58327651 0.47888043
#> 1655 2013-05-03 1.79305 0.58391808 0.47930684
#> 1656 2013-05-06 1.79321 0.58400731 0.47936613
#> 1657 2013-05-07 1.79617 0.58565662 0.48046137
#> 1658 2013-05-08 1.79610 0.58561765 0.48043551
#> 1659 2013-05-09 1.78922 0.58177977 0.47788490
#> 1660 2013-05-10 1.79538 0.58521670 0.48016936
#> 1661 2013-05-13 1.80262 0.58924116 0.48283737
#> 1662 2013-05-14 1.81032 0.59350363 0.48565497
#> 1663 2013-05-15 1.81475 0.59594772 0.48726680
#> 1664 2013-05-16 1.82209 0.59998419 0.48992273
#> 1665 2013-05-17 1.82282 0.60038475 0.49018588
#> 1666 2013-05-20 1.84207 0.61088994 0.49706111
#> 1667 2013-05-21 1.84041 0.60998837 0.49647305
#> 1668 2013-05-22 1.84207 0.61088994 0.49706111
#> 1669 2013-05-23 1.84778 0.61398492 0.49907703
#> 1670 2013-05-24 1.84572 0.61286945 0.49835097
#> 1671 2013-05-27 1.84499 0.61247386 0.49809334
#> 1672 2013-05-28 1.84287 0.61132414 0.49734419
#> 1673 2013-05-29 1.85979 0.62046358 0.50328280
#> 1674 2013-05-30 1.86077 0.62099038 0.50362395
#> 1675 2013-05-31 1.87141 0.62669216 0.50730828
#> 1676 2013-06-03 1.88577 0.63433623 0.51222466
#> 1677 2013-06-04 1.88361 0.63319015 0.51148922
#> 1678 2013-06-05 1.87133 0.62664941 0.50728071
#> 1679 2013-06-06 1.89179 0.63752347 0.51426681
#> 1680 2013-06-07 1.89221 0.63774546 0.51440888
#> 1681 2013-06-10 1.87803 0.63022336 0.50958268
#> 1682 2013-06-11 1.89917 0.64141695 0.51675530
#> 1683 2013-06-12 1.89017 0.63666677 0.51371835
#> 1684 2013-06-13 1.87360 0.62786171 0.50806220
#> 1685 2013-06-14 1.85997 0.62056036 0.50334548
#> 1686 2013-06-17 1.87709 0.62972271 0.50926056
#> 1687 2013-06-18 1.86930 0.62556403 0.50658048
#> 1688 2013-06-19 1.88527 0.63407105 0.51205454
#> 1689 2013-06-20 1.90237 0.64310048 0.51782921
#> 1690 2013-06-21 1.93870 0.66201765 0.52980978
#> 1691 2013-06-24 1.93650 0.66088222 0.52909516
#> 1692 2013-06-25 1.94417 0.66483515 0.53158062
#> 1693 2013-06-26 1.93071 0.65788781 0.52720780
#> 1694 2013-06-27 1.93377 0.65947147 0.52820646
#> 1695 2013-06-28 1.91767 0.65111091 0.52292173
#> 1696 2013-07-01 1.92855 0.65676843 0.52650125
#> 1697 2013-07-02 1.92327 0.65402686 0.52476843
#> 1698 2013-07-03 1.93256 0.65884555 0.52781189
#> 1699 2013-07-04 1.94367 0.66457794 0.53141910
#> 1700 2013-07-05 1.94100 0.66320330 0.53055541
#> 1701 2013-07-08 1.96167 0.67379615 0.53718956
#> 1702 2013-07-09 1.94630 0.66593013 0.53226789
#> 1703 2013-07-10 1.93992 0.66264674 0.53020547
#> 1704 2013-07-11 1.91947 0.65204911 0.52351631
#> 1705 2013-07-12 1.94903 0.66733181 0.53314689
#> 1706 2013-07-15 1.95192 0.66881350 0.53407513
#> 1707 2013-07-16 1.93190 0.65850397 0.52759649
#> 1708 2013-07-17 1.91972 0.65217934 0.52359881
#> 1709 2013-07-18 1.91020 0.64720795 0.52044405
#> 1710 2013-07-19 1.92030 0.65248142 0.52379016
#> 1711 2013-07-22 1.91520 0.64982206 0.52210429
#> 1712 2013-07-23 1.91098 0.64761620 0.52070353
#> 1713 2013-07-24 1.89981 0.64175388 0.51697033
#> 1714 2013-07-25 1.92192 0.65332469 0.52432408
#> 1715 2013-07-26 1.92136 0.65303327 0.52413960
#> 1716 2013-07-29 1.92452 0.65467659 0.52517939
#> 1717 2013-07-30 1.92670 0.65580869 0.52589502
#> 1718 2013-07-31 1.92245 0.65360041 0.52449859
#> 1719 2013-08-01 1.93327 0.65921287 0.52804347
#> 1720 2013-08-02 1.94517 0.66534938 0.53190344
#> 1721 2013-08-05 1.92618 0.65553877 0.52572444
#> 1722 2013-08-06 1.92847 0.65672694 0.52647505
#> 1723 2013-08-07 1.92555 0.65521164 0.52551768
#> 1724 2013-08-08 1.92987 0.65745264 0.52693319
#> 1725 2013-08-09 1.92147 0.65309052 0.52417584
#> 1726 2013-08-12 1.92018 0.65241893 0.52375058
#> 1727 2013-08-13 1.92425 0.65453628 0.52509066
#> 1728 2013-08-14 1.93155 0.65832279 0.52748221
#> 1729 2013-08-15 1.93277 0.65895421 0.52788040
#> 1730 2013-08-16 1.93197 0.65854021 0.52761934
#> 1731 2013-08-19 1.94272 0.66408905 0.53111203
#> 1732 2013-08-20 1.95310 0.66941785 0.53445346
#> 1733 2013-08-21 1.94800 0.66680321 0.53281550
#> 1734 2013-08-22 1.98000 0.68309684 0.54297404
#> 1735 2013-08-23 1.98830 0.68728000 0.54556346
#> 1736 2013-08-26 1.98962 0.68794367 0.54597358
#> 1737 2013-08-27 1.99572 0.69100489 0.54786284
#> 1738 2013-08-28 2.04704 0.71639485 0.56337737
#> 1739 2013-08-29 2.02845 0.70727195 0.55783454
#> 1740 2013-08-30 2.02898 0.70753320 0.55799376
#> 1741 2013-09-02 2.02999 0.70803087 0.55829698
#> 1742 2013-09-03 2.01845 0.70232989 0.55481705
#> 1743 2013-09-04 2.05632 0.72091798 0.56611241
#> 1744 2013-09-05 2.04738 0.71656093 0.56347795
#> 1745 2013-09-06 2.06802 0.72659163 0.56953092
#> 1746 2013-09-09 2.05160 0.71861998 0.56472394
#> 1747 2013-09-10 2.02414 0.70514492 0.55653711
#> 1748 2013-09-11 2.01504 0.70063905 0.55378227
#> 1749 2013-09-12 2.01119 0.69872659 0.55261039
#> 1750 2013-09-13 2.02620 0.70616212 0.55715781
#> 1751 2013-09-16 2.00199 0.69414169 0.54979454
#> 1752 2013-09-17 2.00025 0.69327217 0.54925950
#> 1753 2013-09-18 2.00114 0.69371702 0.54953327
#> 1754 2013-09-19 1.93814 0.66172875 0.52962801
#> 1755 2013-09-20 1.96016 0.67302610 0.53670895
#> 1756 2013-09-23 1.98081 0.68350585 0.54322756
#> 1757 2013-09-24 1.98426 0.68524605 0.54430537
#> 1758 2013-09-25 1.99509 0.69068916 0.54766817
#> 1759 2013-09-26 2.01369 0.69996886 0.55337179
#> 1760 2013-09-27 2.01950 0.70284996 0.55513508
#> 1761 2013-09-30 2.03812 0.71202781 0.56072849
#> 1762 2013-10-01 2.01921 0.70270635 0.55504727
#> 1763 2013-10-02 2.00860 0.69743796 0.55181989
#> 1764 2013-10-03 1.99268 0.68948047 0.54692254
#> 1765 2013-10-04 2.00220 0.69424658 0.54985906
#> 1766 2013-10-07 1.98611 0.68617795 0.54488202
#> 1767 2013-10-08 NA NA NA
#> 1768 2013-10-09 1.98704 0.68664609 0.54517155
#> 1769 2013-10-10 1.98210 0.68415689 0.54363094
#> 1770 2013-10-11 1.97499 0.68056334 0.54140208
#> 1771 2013-10-14 1.98694 0.68659577 0.54514043
#> 1772 2013-10-15 1.98120 0.68370272 0.54334956
#> 1773 2013-10-16 1.98442 0.68532668 0.54435528
#> 1774 2013-10-17 1.97369 0.67990489 0.54099308
#> 1775 2013-10-18 1.96607 0.67603663 0.53858645
#> 1776 2013-10-21 1.96909 0.67757151 0.53954215
#> 1777 2013-10-22 1.97899 0.68258661 0.54265768
#> 1778 2013-10-23 1.96682 0.67641803 0.53882403
#> 1779 2013-10-24 1.97378 0.67995049 0.54102141
#> 1780 2013-10-25 1.97957 0.68287965 0.54283939
#> 1781 2013-10-28 1.98154 0.68387432 0.54345588
#> 1782 2013-10-29 1.98231 0.68426283 0.54369656
#> 1783 2013-10-30 1.99010 0.68818489 0.54612260
#> 1784 2013-10-31 1.99289 0.68958585 0.54698757
#> 1785 2013-11-01 1.99599 0.69114017 0.54794623
#> 1786 2013-11-04 2.01529 0.70076311 0.55385824
#> 1787 2013-11-05 2.01469 0.70046534 0.55367590
#> 1788 2013-11-06 2.02890 0.70749377 0.55796973
#> 1789 2013-11-07 2.03426 0.71013212 0.55957611
#> 1790 2013-11-08 2.03469 0.71034347 0.55970467
#> 1791 2013-11-11 2.03879 0.71235649 0.56092814
#> 1792 2013-11-12 2.04194 0.71390034 0.56186528
#> 1793 2013-11-13 2.05301 0.71930701 0.56513928
#> 1794 2013-11-14 2.04159 0.71372892 0.56176128
#> 1795 2013-11-15 2.03440 0.71020094 0.55961797
#> 1796 2013-11-18 2.03016 0.70811461 0.55834800
#> 1797 2013-11-19 2.02033 0.70326086 0.55538628
#> 1798 2013-11-20 2.00934 0.69780631 0.55204592
#> 1799 2013-11-21 2.01464 0.70044052 0.55366070
#> 1800 2013-11-22 2.01514 0.70068867 0.55381266
#> 1801 2013-11-25 2.00731 0.69679552 0.55142551
#> 1802 2013-11-26 2.00631 0.69629721 0.55111950
#> 1803 2013-11-27 2.01099 0.69862714 0.55254941
#> 1804 2013-11-28 2.02439 0.70526842 0.55661249
#> 1805 2013-11-29 2.01300 0.69962615 0.55316180
#> 1806 2013-12-02 2.01893 0.70256767 0.55496247
#> 1807 2013-12-03 2.03806 0.71199837 0.56071060
#> 1808 2013-12-04 2.04211 0.71398359 0.56191579
#> 1809 2013-12-05 2.04734 0.71654139 0.56346611
#> 1810 2013-12-06 2.03510 0.71054496 0.55982720
#> 1811 2013-12-09 2.02405 0.70510045 0.55650997
#> 1812 2013-12-10 2.03126 0.70865629 0.55867790
#> 1813 2013-12-11 2.02580 0.70596468 0.55703737
#> 1814 2013-12-12 2.04241 0.71413048 0.56200490
#> 1815 2013-12-13 2.04207 0.71396400 0.56190391
#> 1816 2013-12-16 2.04162 0.71374361 0.56177019
#> 1817 2013-12-17 2.02640 0.70626082 0.55721802
#> 1818 2013-12-18 2.03486 0.71042702 0.55975548
#> 1819 2013-12-19 2.05530 0.72042182 0.56581281
#> 1820 2013-12-20 2.07187 0.72845158 0.57064863
#> 1821 2013-12-23 2.09010 0.73721191 0.57589351
#> 1822 2013-12-24 2.09721 0.74060789 0.57791808
#> 1823 2013-12-25 2.07625 0.73056338 0.57191593
#> 1824 2013-12-26 2.09529 0.73969197 0.57737251
#> 1825 2013-12-27 2.12203 0.75237318 0.58489504
#> 1826 2013-12-30 2.15500 0.76779072 0.59395127
#> 1827 2013-12-31 2.12056 0.75168020 0.58448569
#> 1828 2014-01-01 2.14765 0.76437422 0.59195285
#> 1829 2014-01-02 2.14640 0.76379202 0.59161182
#> 1830 2014-01-03 2.16867 0.77411408 0.59763743
#> 1831 2014-01-06 2.17490 0.77698269 0.59930429
#> 1832 2014-01-07 2.16958 0.77453360 0.59788141
#> 1833 2014-01-08 2.16597 0.77286830 0.59691250
#> 1834 2014-01-09 2.18347 0.78091535 0.60158402
#> 1835 2014-01-10 2.17697 0.77793400 0.59985633
#> 1836 2014-01-13 2.16375 0.77184283 0.59631530
#> 1837 2014-01-14 2.17843 0.77860443 0.60024516
#> 1838 2014-01-15 2.18197 0.78022814 0.60118610
#> 1839 2014-01-16 2.18907 0.78347680 0.60306548
#> 1840 2014-01-17 2.20627 0.79130331 0.60757570
#> 1841 2014-01-20 2.23327 0.80346688 0.61453639
#> 1842 2014-01-21 2.23867 0.80588194 0.61591139
#> 1843 2014-01-22 2.25127 0.81149450 0.61909790
#> 1844 2014-01-23 2.25827 0.81459903 0.62085512
#> 1845 2014-01-24 2.29027 0.82866971 0.62877165
#> 1846 2014-01-27 2.32977 0.84576955 0.63828809
#> 1847 2014-01-28 2.27977 0.82407456 0.62619486
#> 1848 2014-01-29 2.18577 0.78196817 0.60219326
#> 1849 2014-01-30 2.25936 0.81508159 0.62112791
#> 1850 2014-01-31 2.26375 0.81702273 0.62222432
#> 1851 2014-02-03 2.25987 0.81530729 0.62125546
#> 1852 2014-02-04 2.27652 0.82264796 0.62539319
#> 1853 2014-02-05 2.23590 0.80464383 0.61520677
#> 1854 2014-02-06 2.23655 0.80493450 0.61537225
#> 1855 2014-02-07 2.20747 0.79184706 0.60788813
#> 1856 2014-02-10 2.21823 0.79670958 0.61067680
#> 1857 2014-02-11 2.21157 0.79370267 0.60895345
#> 1858 2014-02-12 2.19199 0.78480981 0.60383541
#> 1859 2014-02-13 2.18757 0.78279134 0.60266929
#> 1860 2014-02-14 2.18299 0.78069550 0.60145673
#> 1861 2014-02-17 2.17867 0.77871460 0.60030904
#> 1862 2014-02-18 2.17609 0.77752969 0.59962176
#> 1863 2014-02-19 2.17717 0.77802587 0.59990962
#> 1864 2014-02-20 2.21176 0.79378858 0.60900274
#> 1865 2014-02-21 2.19910 0.78804819 0.60570286
#> 1866 2014-02-24 2.17686 0.77788347 0.59982702
#> 1867 2014-02-25 2.20007 0.78848918 0.60595683
#> 1868 2014-02-26 2.21125 0.79355797 0.60887042
#> 1869 2014-02-27 2.23293 0.80331462 0.61444963
#> 1870 2014-02-28 2.21087 0.79338610 0.60877180
#> 1871 2014-03-03 2.22776 0.80099660 0.61312755
#> 1872 2014-03-04 2.22757 0.80091131 0.61307886
#> 1873 2014-03-05 2.20518 0.79080914 0.60729165
#> 1874 2014-03-06 2.20167 0.78921616 0.60637535
#> 1875 2014-03-07 2.17841 0.77859525 0.60023984
#> 1876 2014-03-10 2.20287 0.78976106 0.60668889
#> 1877 2014-03-11 2.21777 0.79650219 0.61055805
#> 1878 2014-03-12 2.24346 0.80801932 0.61712635
#> 1879 2014-03-13 2.23157 0.80270537 0.61410235
#> 1880 2014-03-14 2.23326 0.80346240 0.61453384
#> 1881 2014-03-17 2.22076 0.79784948 0.61132916
#> 1882 2014-03-18 2.21857 0.79686284 0.61076454
#> 1883 2014-03-19 2.21667 0.79600607 0.61027392
#> 1884 2014-03-20 2.23763 0.80541727 0.61564701
#> 1885 2014-03-21 2.23036 0.80216301 0.61379307
#> 1886 2014-03-24 2.23500 0.80424123 0.61497752
#> 1887 2014-03-25 2.23616 0.80476011 0.61527297
#> 1888 2014-03-26 2.21548 0.79546908 0.60996627
#> 1889 2014-03-27 2.19051 0.78413439 0.60344539
#> 1890 2014-03-28 2.18367 0.78100695 0.60163704
#> 1891 2014-03-31 2.17578 0.77738722 0.59953909
#> 1892 2014-04-01 2.13737 0.75957610 0.58913819
#> 1893 2014-04-02 2.13657 0.75920174 0.58891818
#> 1894 2014-04-03 2.12667 0.75455738 0.58618398
#> 1895 2014-04-04 2.13257 0.75732783 0.58781605
#> 1896 2014-04-07 2.11226 0.74775846 0.58216530
#> 1897 2014-04-08 2.11071 0.74702438 0.58173026
#> 1898 2014-04-09 2.09330 0.73874177 0.57680616
#> 1899 2014-04-10 2.10141 0.74260855 0.57910855
#> 1900 2014-04-11 2.11018 0.74677325 0.58158138
#> 1901 2014-04-14 2.11641 0.74972126 0.58332743
#> 1902 2014-04-15 2.12117 0.75196782 0.58465561
#> 1903 2014-04-16 2.14196 0.76172130 0.59039777
#> 1904 2014-04-17 2.13483 0.75838702 0.58843919
#> 1905 2014-04-18 2.12687 0.75465142 0.58623943
#> 1906 2014-04-21 2.12992 0.75608442 0.58708395
#> 1907 2014-04-22 2.13256 0.75732314 0.58781329
#> 1908 2014-04-23 2.14135 0.76143647 0.59023063
#> 1909 2014-04-24 2.15099 0.76592820 0.59286242
#> 1910 2014-04-25 2.13395 0.75797472 0.58819668
#> 1911 2014-04-28 2.13522 0.75856969 0.58854661
#> 1912 2014-04-29 2.12756 0.75497578 0.58643067
#> 1913 2014-04-30 2.12100 0.75188768 0.58460826
#> 1914 2014-05-01 2.11108 0.74719966 0.58183416
#> 1915 2014-05-02 2.10586 0.74472393 0.58036548
#> 1916 2014-05-05 2.10397 0.74382604 0.57983219
#> 1917 2014-05-06 2.09919 0.74155156 0.57847981
#> 1918 2014-05-07 2.08919 0.73677643 0.57563355
#> 1919 2014-05-08 2.08058 0.73264670 0.57316430
#> 1920 2014-05-09 2.07586 0.73037553 0.57180327
#> 1921 2014-05-12 2.07527 0.73009127 0.57163277
#> 1922 2014-05-13 2.08068 0.73269476 0.57319308
#> 1923 2014-05-14 2.06739 0.72628694 0.56934768
#> 1924 2014-05-15 2.07068 0.72787706 0.57030353
#> 1925 2014-05-16 2.09819 0.74107507 0.57819622
#> 1926 2014-05-19 2.09643 0.74023590 0.57769655
#> 1927 2014-05-20 2.09501 0.73955833 0.57729288
#> 1928 2014-05-21 2.11157 0.74743175 0.58197171
#> 1929 2014-05-22 2.09296 0.73857933 0.57670930
#> 1930 2014-05-23 2.08128 0.73298309 0.57336570
#> 1931 2014-05-26 2.07933 0.73204573 0.57280437
#> 1932 2014-05-27 2.08243 0.73353548 0.57369632
#> 1933 2014-05-28 2.10083 0.74233250 0.57894439
#> 1934 2014-05-29 2.09727 0.74063650 0.57793511
#> 1935 2014-05-30 2.08719 0.73581866 0.57506151
#> 1936 2014-06-02 2.09542 0.73975401 0.57740948
#> 1937 2014-06-03 2.10701 0.74526988 0.58068957
#> 1938 2014-06-04 2.11699 0.74999527 0.58348954
#> 1939 2014-06-05 2.11439 0.74876635 0.58276225
#> 1940 2014-06-06 2.09736 0.74067941 0.57796067
#> 1941 2014-06-09 2.07720 0.73102083 0.57219020
#> 1942 2014-06-10 2.08587 0.73518603 0.57468346
#> 1943 2014-06-11 2.07868 0.73173308 0.57261706
#> 1944 2014-06-12 2.11313 0.74817026 0.58240925
#> 1945 2014-06-13 2.11117 0.74724230 0.58185943
#> 1946 2014-06-16 2.12316 0.75290554 0.58520938
#> 1947 2014-06-17 2.14247 0.76195937 0.59053744
#> 1948 2014-06-18 2.14901 0.76500727 0.59232350
#> 1949 2014-06-19 2.12332 0.75298090 0.58525387
#> 1950 2014-06-20 2.14017 0.76088527 0.58990710
#> 1951 2014-06-23 2.14288 0.76215072 0.59064968
#> 1952 2014-06-24 2.13561 0.75875232 0.58865399
#> 1953 2014-06-25 2.14139 0.76145515 0.59024160
#> 1954 2014-06-26 2.12948 0.75587782 0.58696225
#> 1955 2014-06-27 2.12517 0.75385180 0.58576782
#> 1956 2014-06-30 2.12349 0.75306096 0.58530113
#> 1957 2014-07-01 2.11730 0.75014169 0.58357615
#> 1958 2014-07-02 2.12807 0.75521547 0.58657195
#> 1959 2014-07-03 2.12933 0.75580738 0.58692075
#> 1960 2014-07-04 2.12770 0.75504158 0.58646946
#> 1961 2014-07-07 2.13210 0.75710741 0.58768632
#> 1962 2014-07-08 2.12847 0.75540341 0.58668272
#> 1963 2014-07-09 2.12390 0.75325402 0.58541508
#> 1964 2014-07-10 2.11488 0.74899807 0.58289943
#> 1965 2014-07-11 2.12268 0.75267944 0.58507589
#> 1966 2014-07-14 2.11902 0.75095372 0.58405633
#> 1967 2014-07-15 2.11598 0.74951806 0.58320720
#> 1968 2014-07-16 2.12338 0.75300916 0.58527055
#> 1969 2014-07-17 2.12048 0.75164248 0.58446340
#> 1970 2014-07-18 2.13982 0.76072171 0.58981108
#> 1971 2014-07-21 2.12478 0.75366827 0.58565954
#> 1972 2014-07-22 2.11767 0.75031643 0.58367950
#> 1973 2014-07-23 2.10587 0.74472868 0.58036830
#> 1974 2014-07-24 2.08758 0.73600550 0.57517313
#> 1975 2014-07-25 2.09024 0.73727889 0.57593349
#> 1976 2014-07-28 2.09310 0.73864622 0.57674919
#> 1977 2014-07-29 2.09818 0.74107030 0.57819338
#> 1978 2014-07-30 2.11221 0.74773479 0.58215128
#> 1979 2014-07-31 2.13137 0.75676497 0.58748473
#> 1980 2014-08-01 2.14007 0.76083854 0.58987967
#> 1981 2014-08-04 2.13039 0.75630506 0.58721391
#> 1982 2014-08-05 2.12970 0.75598112 0.58702311
#> 1983 2014-08-06 2.15151 0.76616992 0.59300381
#> 1984 2014-08-07 2.15852 0.76942280 0.59490425
#> 1985 2014-08-08 2.16787 0.77374512 0.59742280
#> 1986 2014-08-11 2.13725 0.75951996 0.58910519
#> 1987 2014-08-12 2.14917 0.76508172 0.59236708
#> 1988 2014-08-13 2.16347 0.77171341 0.59623990
#> 1989 2014-08-14 2.15518 0.76787425 0.59400007
#> 1990 2014-08-15 2.15208 0.76643482 0.59315873
#> 1991 2014-08-18 2.16580 0.77278981 0.59686681
#> 1992 2014-08-19 2.16337 0.77166719 0.59621297
#> 1993 2014-08-20 2.16260 0.77131120 0.59600553
#> 1994 2014-08-21 2.18247 0.78045726 0.60131879
#> 1995 2014-08-22 2.17668 0.77780078 0.59977905
#> 1996 2014-08-25 2.17925 0.77898078 0.60046335
#> 1997 2014-08-26 2.17868 0.77871919 0.60031170
#> 1998 2014-08-27 2.16482 0.77233722 0.59660327
#> 1999 2014-08-28 2.15338 0.76703870 0.59351180
#> 2000 2014-08-29 2.15718 0.76880181 0.59454178
#> 2001 2014-09-01 2.16028 0.77023784 0.59537974
#> 2002 2014-09-02 2.15856 0.76944133 0.59491506
#> 2003 2014-09-03 2.17274 0.77598904 0.59872730
#> 2004 2014-09-04 2.15776 0.76907065 0.59469871
#> 2005 2014-09-05 2.16282 0.77141293 0.59606481
#> 2006 2014-09-08 2.15756 0.76897795 0.59464461
#> 2007 2014-09-09 2.17245 0.77585556 0.59864975
#> 2008 2014-09-10 2.19603 0.78665118 0.60489778
#> 2009 2014-09-11 2.19237 0.78498315 0.60393548
#> 2010 2014-09-12 2.19860 0.78782079 0.60557187
#> 2011 2014-09-15 2.22035 0.79766484 0.61122353
#> 2012 2014-09-16 2.21277 0.79424512 0.60926461
#> 2013 2014-09-17 2.20318 0.78990177 0.60676985
#> 2014 2014-09-18 2.22506 0.79978388 0.61243502
#> 2015 2014-09-19 2.22422 0.79940629 0.61221928
#> 2016 2014-09-22 2.23443 0.80398616 0.61483224
#> 2017 2014-09-23 2.24008 0.80651158 0.61626949
#> 2018 2014-09-24 2.23707 0.80516697 0.61550457
#> 2019 2014-09-25 2.23695 0.80511333 0.61547404
#> 2020 2014-09-26 2.25973 0.81524534 0.62122045
#> 2021 2014-09-29 2.26396 0.81711549 0.62227667
#> 2022 2014-09-30 2.27943 0.82392541 0.62611109
#> 2023 2014-10-01 2.27778 0.82320128 0.62570423
#> 2024 2014-10-02 2.28322 0.82558673 0.62704374
#> 2025 2014-10-03 2.26727 0.81857646 0.62310083
#> 2026 2014-10-06 2.29332 0.83000055 0.62951638
#> 2027 2014-10-07 2.26658 0.81827209 0.62292920
#> 2028 2014-10-08 2.27407 0.82157118 0.62478757
#> 2029 2014-10-09 2.26195 0.81622727 0.62177520
#> 2030 2014-10-10 2.26999 0.81977543 0.62377656
#> 2031 2014-10-13 2.28438 0.82609465 0.62732867
#> 2032 2014-10-14 2.27036 0.81993841 0.62386837
#> 2033 2014-10-15 2.27329 0.82122812 0.62459453
#> 2034 2014-10-16 2.26957 0.81959039 0.62367231
#> 2035 2014-10-17 2.26086 0.81574527 0.62150294
#> 2036 2014-10-20 2.24484 0.80863425 0.61747557
#> 2037 2014-10-21 2.24326 0.80793017 0.61707571
#> 2038 2014-10-22 2.24384 0.80818868 0.61722255
#> 2039 2014-10-23 2.24524 0.80881242 0.61757672
#> 2040 2014-10-24 2.23505 0.80426360 0.61499026
#> 2041 2014-10-27 2.23091 0.80240957 0.61393369
#> 2042 2014-10-28 2.22957 0.80180874 0.61359100
#> 2043 2014-10-29 2.20603 0.79119452 0.60751318
#> 2044 2014-10-30 2.21450 0.79502664 0.60971270
#> 2045 2014-10-31 2.19854 0.78779350 0.60555615
#> 2046 2014-11-03 2.22726 0.80077213 0.61299941
#> 2047 2014-11-04 2.23296 0.80332806 0.61445729
#> 2048 2014-11-05 2.22072 0.79783147 0.61131885
#> 2049 2014-11-06 2.24379 0.80816640 0.61720989
#> 2050 2014-11-07 2.26616 0.81808677 0.62282468
#> 2051 2014-11-10 2.25598 0.81358447 0.62028127
#> 2052 2014-11-11 2.25820 0.81456804 0.62083759
#> 2053 2014-11-12 2.25549 0.81336724 0.62015836
#> 2054 2014-11-13 2.25063 0.81121018 0.61893678
#> 2055 2014-11-14 2.24246 0.80757348 0.61687307
#> 2056 2014-11-17 2.22948 0.80176837 0.61356797
#> 2057 2014-11-18 2.22998 0.80199262 0.61369589
#> 2058 2014-11-19 2.22044 0.79770537 0.61124672
#> 2059 2014-11-20 2.23100 0.80244992 0.61395669
#> 2060 2014-11-21 2.22026 0.79762431 0.61120033
#> 2061 2014-11-24 2.22098 0.79794854 0.61138583
#> 2062 2014-11-25 2.22880 0.80146332 0.61339392
#> 2063 2014-11-26 2.21837 0.79677269 0.61071293
#> 2064 2014-11-27 2.20956 0.79279340 0.60843160
#> 2065 2014-11-28 2.20578 0.79108119 0.60744804
#> 2066 2014-12-01 2.21940 0.79723689 0.61097864
#> 2067 2014-12-02 2.21347 0.79456142 0.60944599
#> 2068 2014-12-03 2.22951 0.80178183 0.61357564
#> 2069 2014-12-04 2.23836 0.80574345 0.61583261
#> 2070 2014-12-05 2.23328 0.80347136 0.61453894
#> 2071 2014-12-08 2.25893 0.81489125 0.62102032
#> 2072 2014-12-09 2.26757 0.81870877 0.62317543
#> 2073 2014-12-10 2.26496 0.81755710 0.62252588
#> 2074 2014-12-11 2.26475 0.81746438 0.62247356
#> 2075 2014-12-12 2.27994 0.82414913 0.62623674
#> 2076 2014-12-15 2.30231 0.83391297 0.63170175
#> 2077 2014-12-16 2.35475 0.85643456 0.64416599
#> 2078 2014-12-17 2.35955 0.85847092 0.64528332
#> 2079 2014-12-18 2.33573 0.84832448 0.63970021
#> 2080 2014-12-19 2.32167 0.84228675 0.63635906
#> 2081 2014-12-22 2.31265 0.83839405 0.63419743
#> 2082 2014-12-23 2.31271 0.83842000 0.63421185
#> 2083 2014-12-24 2.31866 0.84098943 0.63563931
#> 2084 2014-12-25 2.31336 0.83870101 0.63436810
#> 2085 2014-12-26 2.31774 0.84059257 0.63541900
#> 2086 2014-12-29 2.31977 0.84146804 0.63590492
#> 2087 2014-12-30 2.31676 0.84016966 0.63518416
#> 2088 2014-12-31 2.32273 0.84274322 0.63661215
#> 2089 2015-01-01 2.33116 0.84636600 0.63861797
#> 2090 2015-01-02 2.33098 0.84628878 0.63857527
#> 2091 2015-01-05 2.34224 0.85110774 0.64123566
#> 2092 2015-01-06 2.33075 0.84619010 0.63852071
#> 2093 2015-01-07 2.32361 0.84312201 0.63682212
#> 2094 2015-01-08 2.31757 0.84051922 0.63537827
#> 2095 2015-01-09 2.29820 0.83212621 0.63070446
#> 2096 2015-01-12 2.29277 0.82976069 0.62938221
#> 2097 2015-01-13 2.28427 0.82604650 0.62730166
#> 2098 2015-01-14 2.28237 0.82521438 0.62683480
#> 2099 2015-01-15 2.28122 0.82471039 0.62655190
#> 2100 2015-01-16 2.30532 0.83521950 0.63243021
#> 2101 2015-01-19 2.33097 0.84628449 0.63857290
#> 2102 2015-01-20 2.33186 0.84666623 0.63878398
#> 2103 2015-01-21 2.34546 0.85248154 0.64199244
#> 2104 2015-01-22 2.34897 0.85397693 0.64281538
#> 2105 2015-01-23 2.32626 0.84426183 0.63745358
#> 2106 2015-01-26 2.36296 0.85991507 0.64607475
#> 2107 2015-01-27 2.35601 0.85696951 0.64445967
#> 2108 2015-01-28 2.36314 0.85999124 0.64611648
#> 2109 2015-01-29 2.38692 0.87000383 0.65158138
#> 2110 2015-01-30 2.41549 0.88190217 0.65802593
#> 2111 2015-02-02 2.44020 0.89208000 0.66349616
#> 2112 2015-02-03 2.43076 0.88820397 0.66141752
#> 2113 2015-02-04 2.40159 0.87613102 0.65490678
#> 2114 2015-02-05 2.45994 0.90013696 0.66779894
#> 2115 2015-02-06 2.43581 0.89027935 0.66253121
#> 2116 2015-02-09 2.47176 0.90493045 0.67034739
#> 2117 2015-02-10 2.47473 0.90613130 0.67098448
#> 2118 2015-02-11 2.49431 0.91401214 0.67515227
#> 2119 2015-02-12 2.49811 0.91553445 0.67595470
#> 2120 2015-02-13 2.46750 0.90320549 0.66943130
#> 2121 2015-02-16 2.45597 0.89852180 0.66693831
#> 2122 2015-02-17 2.45486 0.89806973 0.66669726
#> 2123 2015-02-18 2.45150 0.89670008 0.66596646
#> 2124 2015-02-19 2.44331 0.89335368 0.66417797
#> 2125 2015-02-20 2.45320 0.89739329 0.66633642
#> 2126 2015-02-23 2.45250 0.89710791 0.66618414
#> 2127 2015-02-24 2.47182 0.90495472 0.67036027
#> 2128 2015-02-25 2.46285 0.90131922 0.66842828
#> 2129 2015-02-26 2.48720 0.91115758 0.67364529
#> 2130 2015-02-27 2.50447 0.91807714 0.67729307
#> 2131 2015-03-02 2.50609 0.91872377 0.67763306
#> 2132 2015-03-03 2.52071 0.92454061 0.68068450
#> 2133 2015-03-04 2.53263 0.92925829 0.68315023
#> 2134 2015-03-05 2.56202 0.94079601 0.68914631
#> 2135 2015-03-06 2.60573 0.95771287 0.69785079
#> 2136 2015-03-09 2.62270 0.96420432 0.70116367
#> 2137 2015-03-10 2.60312 0.95671073 0.69733802
#> 2138 2015-03-11 2.63629 0.96937263 0.70379054
#> 2139 2015-03-12 2.61124 0.95982520 0.69893047
#> 2140 2015-03-13 2.58599 0.95010841 0.69395071
#> 2141 2015-03-16 2.62988 0.96693822 0.70255440
#> 2142 2015-03-17 2.62289 0.96427676 0.70120056
#> 2143 2015-03-18 2.61075 0.95963754 0.69883461
#> 2144 2015-03-19 2.56965 0.94376970 0.69068389
#> 2145 2015-03-20 2.60229 0.95639183 0.69717476
#> 2146 2015-03-23 2.57722 0.94671130 0.69220172
#> 2147 2015-03-24 2.54057 0.93238847 0.68478176
#> 2148 2015-03-25 2.55543 0.93822051 0.68781203
#> 2149 2015-03-26 2.58599 0.95010841 0.69395071
#> 2150 2015-03-27 2.60300 0.95666463 0.69731442
#> 2151 2015-03-30 2.61140 0.95988648 0.69896176
#> 2152 2015-03-31 2.60260 0.95651095 0.69723575
#> 2153 2015-04-01 2.59596 0.95395639 0.69592681
#> 2154 2015-04-02 2.59686 0.95430302 0.69610456
#> 2155 2015-04-03 2.58870 0.95115582 0.69448913
#> 2156 2015-04-06 2.56627 0.94245348 0.69000372
#> 2157 2015-04-07 2.57058 0.94413155 0.69087077
#> 2158 2015-04-08 2.60094 0.95587292 0.69690905
#> 2159 2015-04-09 2.59768 0.95461874 0.69626642
#> 2160 2015-04-10 2.61877 0.96270474 0.70039971
#> 2161 2015-04-13 2.62662 0.96569785 0.70192376
#> 2162 2015-04-14 2.66819 0.98140034 0.70986714
#> 2163 2015-04-15 2.68690 0.98838811 0.71337406
#> 2164 2015-04-16 2.69756 0.99234766 0.71535362
#> 2165 2015-04-17 2.68062 0.98604811 0.71220161
#> 2166 2015-04-20 2.68093 0.98616375 0.71225959
#> 2167 2015-04-21 2.69553 0.99159485 0.71497767
#> 2168 2015-04-22 2.68447 0.98748332 0.71292094
#> 2169 2015-04-23 2.71230 0.99779698 0.71806902
#> 2170 2015-04-24 2.70345 0.99452874 0.71644169
#> 2171 2015-04-27 2.71966 1.00050687 0.71941551
#> 2172 2015-04-28 2.67732 0.98481629 0.71158363
#> 2173 2015-04-29 2.65726 0.97729552 0.70779907
#> 2174 2015-04-30 2.65675 0.97710357 0.70770222
#> 2175 2015-05-01 2.67348 0.98338099 0.71086291
#> 2176 2015-05-04 2.71128 0.99742085 0.71788193
#> 2177 2015-05-05 2.71335 0.99818403 0.71826150
#> 2178 2015-05-06 2.70508 0.99513149 0.71674210
#> 2179 2015-05-07 2.69359 0.99087488 0.71461795
#> 2180 2015-05-08 2.68775 0.98870441 0.71353239
#> 2181 2015-05-11 2.69100 0.98991287 0.71413701
#> 2182 2015-05-12 2.69249 0.99046642 0.71441378
#> 2183 2015-05-13 2.66010 0.97836372 0.70833782
#> 2184 2015-05-14 2.62969 0.96686597 0.70251768
#> 2185 2015-05-15 2.59104 0.95205934 0.69495326
#> 2186 2015-05-18 2.57612 0.94628439 0.69198163
#> 2187 2015-05-19 2.58220 0.94864175 0.69319612
#> 2188 2015-05-20 2.59102 0.95205162 0.69494930
#> 2189 2015-05-21 2.57822 0.94709924 0.69240166
#> 2190 2015-05-22 2.59090 0.95200531 0.69492551
#> 2191 2015-05-25 2.59944 0.95529604 0.69661353
#> 2192 2015-05-26 2.61445 0.96105375 0.69955768
#> 2193 2015-05-27 2.63708 0.96967224 0.70394254
#> 2194 2015-05-28 2.64108 0.97118792 0.70471094
#> 2195 2015-05-29 2.65531 0.97656141 0.70742858
#> 2196 2015-06-01 2.65957 0.97816446 0.70823735
#> 2197 2015-06-02 2.68082 0.98612272 0.71223902
#> 2198 2015-06-03 2.67216 0.98288713 0.71061475
#> 2199 2015-06-04 2.68453 0.98750567 0.71293214
#> 2200 2015-06-05 2.66882 0.98163643 0.70998591
#> 2201 2015-06-08 2.75229 1.01243329 0.72531125
#> 2202 2015-06-09 2.75018 1.01166636 0.72493361
#> 2203 2015-06-10 2.75064 1.01183361 0.72501598
#> 2204 2015-06-11 2.73243 1.00519132 0.72173711
#> 2205 2015-06-12 2.70291 0.99432897 0.71634210
#> 2206 2015-06-15 2.71614 0.99921175 0.71877231
#> 2207 2015-06-16 2.73573 1.00639831 0.72233405
#> 2208 2015-06-17 2.73334 1.00552430 0.72190184
#> 2209 2015-06-18 2.71077 0.99723273 0.71778833
#> 2210 2015-06-19 2.71456 0.99862988 0.71848314
#> 2211 2015-06-22 2.69337 0.99079320 0.71457712
#> 2212 2015-06-23 2.66718 0.98102173 0.70967665
#> 2213 2015-06-24 2.67648 0.98450250 0.71142613
#> 2214 2015-06-25 2.67748 0.98487605 0.71161363
#> 2215 2015-06-26 2.65393 0.97604156 0.70716612
#> 2216 2015-06-29 2.69865 0.99275165 0.71555528
#> 2217 2015-06-30 2.70330 0.99447325 0.71641403
#> 2218 2015-07-01 2.68103 0.98620105 0.71227829
#> 2219 2015-07-02 2.69161 0.99013953 0.71425035
#> 2220 2015-07-03 2.68362 0.98716663 0.71276228
#> 2221 2015-07-06 2.71522 0.99887298 0.71860397
#> 2222 2015-07-07 2.67931 0.98555930 0.71195645
#> 2223 2015-07-08 2.68653 0.98825040 0.71330511
#> 2224 2015-07-09 2.68447 0.98748332 0.71292094
#> 2225 2015-07-10 2.67427 0.98367645 0.71101133
#> 2226 2015-07-13 2.66849 0.98151277 0.70992370
#> 2227 2015-07-14 2.64599 0.97304529 0.70565146
#> 2228 2015-07-15 2.63132 0.96748562 0.70283254
#> 2229 2015-07-16 2.64645 0.97321912 0.70573942
#> 2230 2015-07-17 2.65703 0.97720896 0.70775539
#> 2231 2015-07-20 2.65663 0.97705840 0.70767942
#> 2232 2015-07-21 2.69370 0.99091571 0.71463835
#> 2233 2015-07-22 2.68394 0.98728586 0.71282202
#> 2234 2015-07-23 2.70669 0.99572649 0.71703851
#> 2235 2015-07-24 2.73305 1.00541820 0.72184936
#> 2236 2015-07-27 2.74419 1.00948595 0.72385883
#> 2237 2015-07-28 2.76818 1.01819006 0.72813951
#> 2238 2015-07-29 2.75730 1.01425194 0.72620597
#> 2239 2015-07-30 2.76576 1.01731546 0.72771055
#> 2240 2015-07-31 2.78766 1.02520253 0.73156931
#> 2241 2015-08-03 2.76707 1.01778900 0.72794283
#> 2242 2015-08-04 2.77733 1.02149003 0.72975562
#> 2243 2015-08-05 2.77940 1.02223508 0.73011998
#> 2244 2015-08-06 2.78504 1.02426224 0.73111039
#> 2245 2015-08-07 2.77528 1.02075164 0.72939433
#> 2246 2015-08-10 2.77967 1.02233222 0.73016747
#> 2247 2015-08-11 2.76690 1.01772756 0.72791270
#> 2248 2015-08-12 2.77858 1.02194001 0.72997570
#> 2249 2015-08-13 2.77535 1.02077687 0.72940667
#> 2250 2015-08-14 2.82306 1.03782140 0.73769896
#> 2251 2015-08-17 2.83200 1.04098318 0.73922634
#> 2252 2015-08-18 2.86875 1.05387639 0.74541986
#> 2253 2015-08-19 2.89132 1.06171315 0.74915718
#> 2254 2015-08-20 2.92620 1.07370465 0.75483636
#> 2255 2015-08-21 2.91664 1.07043227 0.75329128
#> 2256 2015-08-24 2.95420 1.08322789 0.75931271
#> 2257 2015-08-25 2.94696 1.08077413 0.75816219
#> 2258 2015-08-26 2.94050 1.07857963 0.75713155
#> 2259 2015-08-27 2.92745 1.07413174 0.75503775
#> 2260 2015-08-28 2.90940 1.06794687 0.75211542
#> 2261 2015-08-31 2.91805 1.07091558 0.75351971
#> 2262 2015-09-01 2.91595 1.07019567 0.75317943
#> 2263 2015-09-02 2.93189 1.07564727 0.75575190
#> 2264 2015-09-03 2.94174 1.07900124 0.75732968
#> 2265 2015-09-04 2.97030 1.08866296 0.76185411
#> 2266 2015-09-07 3.03535 1.11032674 0.77188836
#> 2267 2015-09-08 3.03004 1.10857582 0.77108301
#> 2268 2015-09-09 3.00910 1.10164103 0.76788357
#> 2269 2015-09-10 3.04655 1.11400980 0.77357921
#> 2270 2015-09-11 3.01728 1.10435576 0.76913789
#> 2271 2015-09-14 3.03580 1.11047498 0.77195650
#> 2272 2015-09-15 3.05600 1.11710687 0.77499766
#> 2273 2015-09-16 3.02970 1.10846360 0.77103136
#> 2274 2015-09-17 2.99771 1.09784866 0.76612734
#> 2275 2015-09-18 3.00715 1.10099279 0.76758370
#> 2276 2015-09-21 3.00435 1.10006124 0.76715254
#> 2277 2015-09-22 3.00350 1.09977828 0.76702152
#> 2278 2015-09-23 3.02682 1.10751256 0.77059347
#> 2279 2015-09-24 3.03711 1.11090641 0.77215477
#> 2280 2015-09-25 3.04729 1.11425267 0.77369055
#> 2281 2015-09-28 3.04274 1.11275843 0.77300521
#> 2282 2015-09-29 3.05290 1.11609196 0.77453317
#> 2283 2015-09-30 3.03814 1.11124549 0.77231056
#> 2284 2015-10-01 3.02332 1.10635557 0.77006036
#> 2285 2015-10-02 3.02461 1.10678216 0.77025697
#> 2286 2015-10-05 2.99630 1.09737819 0.76590914
#> 2287 2015-10-06 2.98192 1.09256739 0.76367382
#> 2288 2015-10-07 2.95600 1.08383700 0.75959801
#> 2289 2015-10-08 2.93800 1.07772908 0.75673166
#> 2290 2015-10-09 2.89287 1.06224909 0.74941203
#> 2291 2015-10-12 2.93304 1.07603943 0.75593657
#> 2292 2015-10-13 2.92860 1.07452449 0.75522289
#> 2293 2015-10-14 2.96093 1.08550341 0.76037791
#> 2294 2015-10-15 2.91169 1.06873367 0.75248788
#> 2295 2015-10-16 2.87860 1.05730406 0.74705703
#> 2296 2015-10-19 2.89401 1.06264308 0.74959931
#> 2297 2015-10-20 2.90510 1.06646781 0.75141470
#> 2298 2015-10-21 2.89997 1.06470039 0.75057640
#> 2299 2015-10-22 2.89521 1.06305765 0.74979632
#> 2300 2015-10-23 2.87188 1.05496687 0.74594113
#> 2301 2015-10-26 2.91001 1.06815652 0.75221469
#> 2302 2015-10-27 2.88813 1.06060923 0.74863197
#> 2303 2015-10-28 2.90415 1.06614075 0.75125965
#> 2304 2015-10-29 2.91975 1.07149800 0.75379486
#> 2305 2015-10-30 2.93470 1.07660523 0.75620292
#> 2306 2015-11-02 2.84700 1.04626581 0.74177072
#> 2307 2015-11-03 2.82383 1.03809412 0.73783084
#> 2308 2015-11-04 2.82814 1.03961925 0.73856788
#> 2309 2015-11-05 2.86340 1.05200973 0.74452663
#> 2310 2015-11-06 2.85900 1.05047191 0.74378988
#> 2311 2015-11-09 2.92009 1.07161444 0.75384986
#> 2312 2015-11-10 2.91983 1.07152540 0.75380780
#> 2313 2015-11-11 2.91406 1.06954730 0.75287283
#> 2314 2015-11-12 2.87322 1.05543335 0.74616400
#> 2315 2015-11-13 2.86292 1.05184208 0.74444635
#> 2316 2015-11-16 2.87793 1.05707129 0.74694597
#> 2317 2015-11-17 2.88123 1.05821729 0.74749255
#> 2318 2015-11-18 2.86904 1.05397748 0.74546820
#> 2319 2015-11-19 2.86036 1.05094749 0.74401781
#> 2320 2015-11-20 2.84352 1.04504272 0.74118246
#> 2321 2015-11-23 2.82994 1.04025551 0.73887512
#> 2322 2015-11-24 2.84955 1.04716109 0.74220100
#> 2323 2015-11-25 2.87400 1.05570479 0.74629365
#> 2324 2015-11-26 2.88370 1.05907419 0.74790096
#> 2325 2015-11-27 2.92809 1.07435033 0.75514080
#> 2326 2015-11-30 2.92565 1.07351668 0.75474770
#> 2327 2015-12-01 2.91045 1.06830771 0.75228626
#> 2328 2015-12-02 2.88826 1.06065424 0.74865340
#> 2329 2015-12-03 2.88810 1.06059885 0.74862703
#> 2330 2015-12-04 2.88239 1.05861981 0.74768443
#> 2331 2015-12-07 2.88919 1.06097619 0.74880660
#> 2332 2015-12-08 2.91117 1.06855506 0.75240335
#> 2333 2015-12-09 2.90984 1.06809810 0.75218703
#> 2334 2015-12-10 2.91260 1.06904615 0.75263575
#> 2335 2015-12-11 2.92433 1.07306539 0.75453481
#> 2336 2015-12-14 2.96799 1.08788496 0.76149091
#> 2337 2015-12-15 2.98399 1.09326133 0.76399673
#> 2338 2015-12-16 2.96260 1.08606726 0.76064159
#> 2339 2015-12-17 2.93500 1.07670745 0.75625103
#> 2340 2015-12-18 2.92490 1.07326029 0.75462676
#> 2341 2015-12-21 2.91026 1.06824242 0.75225536
#> 2342 2015-12-22 2.91125 1.06858254 0.75241636
#> 2343 2015-12-23 2.93025 1.07508774 0.75548833
#> 2344 2015-12-24 2.91690 1.07052141 0.75333342
#> 2345 2015-12-25 2.91517 1.06992814 0.75305294
#> 2346 2015-12-28 2.91537 1.06999674 0.75308538
#> 2347 2015-12-29 2.90540 1.06657107 0.75146364
#> 2348 2015-12-30 2.90480 1.06636454 0.75136574
#> 2349 2015-12-31 2.92009 1.07161444 0.75384986
#> 2350 2016-01-01 2.91190 1.06880579 0.75252201
#> 2351 2016-01-04 2.91615 1.07026425 0.75321186
#> 2352 2016-01-05 2.96432 1.08664766 0.76091290
#> 2353 2016-01-06 2.98504 1.09361315 0.76416037
#> 2354 2016-01-07 3.00100 1.09894557 0.76663579
#> 2355 2016-01-08 3.00040 1.09874561 0.76654314
#> 2356 2016-01-11 3.03480 1.11014552 0.77180506
#> 2357 2016-01-12 3.03429 1.10997746 0.77172779
#> 2358 2016-01-13 3.03196 1.10920928 0.77137449
#> 2359 2016-01-14 3.02710 1.10760507 0.77063608
#> 2360 2016-01-15 3.02350 1.10641510 0.77008780
#> 2361 2016-01-18 3.05006 1.11516126 0.77410693
#> 2362 2016-01-19 3.03483 1.11015541 0.77180960
#> 2363 2016-01-20 3.03742 1.11100847 0.77220167
#> 2364 2016-01-21 3.04075 1.11210420 0.77270491
#> 2365 2016-01-22 3.01593 1.10390824 0.76893128
#> 2366 2016-01-25 3.00235 1.09939532 0.76684415
#> 2367 2016-01-26 3.02181 1.10585599 0.76983004
#> 2368 2016-01-27 3.00677 1.10086641 0.76752523
#> 2369 2016-01-28 2.99902 1.09828557 0.76632991
#> 2370 2016-01-29 2.96951 1.08839696 0.76172995
#> 2371 2016-02-01 2.95450 1.08332943 0.75936029
#> 2372 2016-02-02 2.94535 1.08022766 0.75790569
#> 2373 2016-02-03 2.95266 1.08270646 0.75906839
#> 2374 2016-02-04 2.91470 1.06976690 0.75297669
#> 2375 2016-02-05 2.91161 1.06870619 0.75247488
#> 2376 2016-02-08 2.91438 1.06965710 0.75292477
#> 2377 2016-02-09 2.94591 1.08041777 0.75799493
#> 2378 2016-02-10 2.93805 1.07774610 0.75673967
#> 2379 2016-02-11 2.91910 1.07127535 0.75368969
#> 2380 2016-02-12 2.93068 1.07523448 0.75555746
#> 2381 2016-02-15 2.93530 1.07680966 0.75629913
#> 2382 2016-02-16 2.94572 1.08035327 0.75796466
#> 2383 2016-02-17 2.97632 1.09068764 0.76279836
#> 2384 2016-02-18 2.95490 1.08346481 0.75942370
#> 2385 2016-02-19 2.96780 1.08782094 0.76146102
#> 2386 2016-02-22 2.95096 1.08213054 0.75879843
#> 2387 2016-02-23 2.93470 1.07660523 0.75620292
#> 2388 2016-02-24 2.94103 1.07875986 0.75721625
#> 2389 2016-02-25 2.93591 1.07701746 0.75639691
#> 2390 2016-02-26 2.92682 1.07391651 0.75493626
#> 2391 2016-02-29 2.98795 1.09458753 0.76461339
#> 2392 2016-03-01 2.96295 1.08618539 0.76069682
#> 2393 2016-03-02 2.93449 1.07653367 0.75616924
#> 2394 2016-03-03 2.92517 1.07335260 0.75467030
#> 2395 2016-03-04 2.90997 1.06814277 0.75220818
#> 2396 2016-03-07 2.90488 1.06639208 0.75137880
#> 2397 2016-03-08 2.91540 1.07000703 0.75309025
#> 2398 2016-03-09 2.91177 1.06876114 0.75250089
#> 2399 2016-03-10 2.89306 1.06231477 0.74944325
#> 2400 2016-03-11 2.89105 1.06161976 0.74911277
#> 2401 2016-03-14 2.87181 1.05494249 0.74592949
#> 2402 2016-03-15 2.87082 1.05459770 0.74576471
#> 2403 2016-03-16 2.89687 1.06363084 0.75006861
#> 2404 2016-03-17 2.86914 1.05401233 0.74548487
#> 2405 2016-03-18 2.84227 1.04460303 0.74097086
#> 2406 2016-03-21 2.87014 1.05436081 0.74565147
#> 2407 2016-03-22 2.86308 1.05189797 0.74447311
#> 2408 2016-03-23 2.86775 1.05352775 0.74525312
#> 2409 2016-03-24 2.87546 1.05621266 0.74653617
#> 2410 2016-03-25 2.87548 1.05621962 0.74653949
#> 2411 2016-03-28 2.87427 1.05579873 0.74633852
#> 2412 2016-03-29 2.86834 1.05373347 0.74535151
#> 2413 2016-03-30 2.84042 1.04395193 0.74065740
#> 2414 2016-03-31 2.83301 1.04133975 0.73939838
#> 2415 2016-04-01 2.81690 1.03563699 0.73664175
#> 2416 2016-04-04 2.82300 1.03780015 0.73768869
#> 2417 2016-04-05 2.81124 1.03362567 0.73566688
#> 2418 2016-04-06 2.82989 1.04023784 0.73886659
#> 2419 2016-04-07 2.83906 1.04347301 0.74042674
#> 2420 2016-04-08 2.86380 1.05214941 0.74459351
#> 2421 2016-04-11 2.84962 1.04718565 0.74221280
#> 2422 2016-04-12 2.82778 1.03949195 0.73850639
#> 2423 2016-04-13 2.83290 1.04130092 0.73937965
#> 2424 2016-04-14 2.84420 1.04528183 0.74129750
#> 2425 2016-04-15 2.84985 1.04726636 0.74225158
#> 2426 2016-04-18 2.85250 1.04819580 0.74269796
#> 2427 2016-04-19 2.83812 1.04314186 0.74026721
#> 2428 2016-04-20 2.83000 1.04027671 0.73888536
#> 2429 2016-04-21 2.81043 1.03333750 0.73552709
#> 2430 2016-04-22 2.83110 1.04066533 0.73907295
#> 2431 2016-04-25 2.84543 1.04571420 0.74150548
#> 2432 2016-04-26 2.84322 1.04493721 0.74113169
#> 2433 2016-04-27 2.81948 1.03655247 0.73708502
#> 2434 2016-04-28 2.81717 1.03573283 0.73668817
#> 2435 2016-04-29 2.81111 1.03357942 0.73564445
#> 2436 2016-05-02 2.79241 1.02690502 0.73239946
#> 2437 2016-05-03 2.80350 1.03086864 0.73432834
#> 2438 2016-05-04 2.84495 1.04554549 0.74142434
#> 2439 2016-05-05 2.95435 1.08327866 0.75933650
#> 2440 2016-05-06 2.92807 1.07434350 0.75513758
#> 2441 2016-05-09 2.92320 1.07267891 0.75435243
#> 2442 2016-05-10 2.94185 1.07903864 0.75734725
#> 2443 2016-05-11 2.94910 1.08150004 0.75850276
#> 2444 2016-05-12 2.95195 1.08246597 0.75895568
#> 2445 2016-05-13 2.96161 1.08573304 0.76048530
#> 2446 2016-05-16 2.97143 1.08904332 0.76203160
#> 2447 2016-05-17 2.97390 1.08987422 0.76241917
#> 2448 2016-05-18 2.96740 1.08768615 0.76139807
#> 2449 2016-05-19 2.98633 1.09404521 0.76436129
#> 2450 2016-05-20 2.98811 1.09464108 0.76463828
#> 2451 2016-05-23 2.97450 1.09007596 0.76251323
#> 2452 2016-05-24 2.99527 1.09703438 0.76574964
#> 2453 2016-05-25 2.94832 1.08123552 0.75837868
#> 2454 2016-05-26 2.93912 1.07811022 0.75691088
#> 2455 2016-05-27 2.93765 1.07760994 0.75667563
#> 2456 2016-05-30 2.95925 1.08493586 0.76011239
#> 2457 2016-05-31 2.95327 1.08291303 0.75916519
#> 2458 2016-06-01 2.94670 1.08068590 0.75812078
#> 2459 2016-06-02 2.94246 1.07924597 0.75744466
#> 2460 2016-06-03 2.94818 1.08118803 0.75835640
#> 2461 2016-06-06 2.90691 1.06709066 0.75170987
#> 2462 2016-06-07 2.90532 1.06654354 0.75145059
#> 2463 2016-06-08 2.89616 1.06338572 0.74995218
#> 2464 2016-06-09 2.89128 1.06169931 0.74915060
#> 2465 2016-06-10 2.89463 1.06285730 0.74970111
#> 2466 2016-06-13 2.92941 1.07480104 0.75535323
#> 2467 2016-06-14 2.92198 1.07226147 0.75415539
#> 2468 2016-06-15 2.93448 1.07653027 0.75616764
#> 2469 2016-06-16 2.92281 1.07254548 0.75428945
#> 2470 2016-06-17 2.92962 1.07487272 0.75538701
#> 2471 2016-06-20 2.91130 1.06859972 0.75242449
#> 2472 2016-06-21 2.90132 1.06516581 0.75079725
#> 2473 2016-06-22 2.91150 1.06866841 0.75245700
#> 2474 2016-06-23 2.88930 1.06101426 0.74882472
#> 2475 2016-06-24 2.86417 1.05227860 0.74465536
#> 2476 2016-06-27 2.94113 1.07879386 0.75723223
#> 2477 2016-06-28 2.93645 1.07720137 0.75648344
#> 2478 2016-06-29 2.90611 1.06681542 0.75157945
#> 2479 2016-06-30 2.88786 1.06051574 0.74858747
#> 2480 2016-07-01 2.88178 1.05840816 0.74758355
#> 2481 2016-07-04 2.90152 1.06523474 0.75082996
#> 2482 2016-07-05 2.90487 1.06638864 0.75137717
#> 2483 2016-07-06 2.92487 1.07325004 0.75462192
#> 2484 2016-07-07 2.93718 1.07744994 0.75660037
#> 2485 2016-07-08 2.93292 1.07599851 0.75591731
#> 2486 2016-07-11 2.89162 1.06181690 0.74920653
#> 2487 2016-07-12 2.90341 1.06588591 0.75113881
#> 2488 2016-07-13 2.88688 1.06017633 0.74842590
#> 2489 2016-07-14 2.89890 1.06433135 0.75040124
#> 2490 2016-07-15 2.88376 1.05909500 0.74791088
#> 2491 2016-07-18 2.96626 1.08730190 0.76121859
#> 2492 2016-07-19 2.98031 1.09202732 0.76342241
#> 2493 2016-07-20 3.04389 1.11313630 0.77317859
#> 2494 2016-07-21 3.08191 1.12554953 0.77884880
#> 2495 2016-07-22 3.06417 1.11977673 0.77621798
#> 2496 2016-07-25 3.05705 1.11745040 0.77515480
#> 2497 2016-07-26 3.03524 1.11029050 0.77187170
#> 2498 2016-07-27 3.04006 1.11187725 0.77260071
#> 2499 2016-07-28 3.01373 1.10317851 0.76859425
#> 2500 2016-07-29 3.01036 1.10205967 0.76807716
#> 2501 2016-08-01 2.98639 1.09406530 0.76437063
#> 2502 2016-08-02 2.98875 1.09485524 0.76473780
#> 2503 2016-08-03 2.99132 1.09571476 0.76513709
#> 2504 2016-08-04 3.01212 1.10264415 0.76834733
#> 2505 2016-08-05 3.00966 1.10182712 0.76796963
#> 2506 2016-08-08 2.99543 1.09708779 0.76577442
#> 2507 2016-08-09 2.98045 1.09207430 0.76344428
#> 2508 2016-08-10 2.96803 1.08789843 0.76149720
#> 2509 2016-08-11 2.95537 1.08362385 0.75949819
#> 2510 2016-08-12 2.95950 1.08502034 0.76015192
#> 2511 2016-08-15 2.95970 1.08508791 0.76018353
#> 2512 2016-08-16 2.94166 1.07897405 0.75731690
#> 2513 2016-08-17 2.92750 1.07414882 0.75504580
#> 2514 2016-08-18 2.91770 1.07079563 0.75346302
#> 2515 2016-08-19 2.92670 1.07387551 0.75491693
#> 2516 2016-08-22 2.93210 1.07571889 0.75578563
#> 2517 2016-08-23 2.94022 1.07848441 0.75708679
#> 2518 2016-08-24 2.94880 1.08139831 0.75845504
#> 2519 2016-08-25 2.95070 1.08204243 0.75875712
#> 2520 2016-08-26 2.93334 1.07614171 0.75598473
#> 2521 2016-08-29 2.95346 1.08297736 0.75919534
#> 2522 2016-08-30 2.95075 1.08205938 0.75876507
#> 2523 2016-08-31 2.96330 1.08630351 0.76075204
#> 2524 2016-09-01 2.95707 1.08419891 0.75976747
#> 2525 2016-09-02 2.96103 1.08553718 0.76039370
#> 2526 2016-09-05 2.95030 1.08190686 0.75869355
#> 2527 2016-09-06 2.94550 1.08027858 0.75792959
#> 2528 2016-09-07 2.92190 1.07223409 0.75414246
#> 2529 2016-09-08 2.93380 1.07629851 0.75605855
#> 2530 2016-09-09 2.95310 1.08285547 0.75913822
#> 2531 2016-09-12 2.96830 1.08798940 0.76153968
#> 2532 2016-09-13 2.96950 1.08839359 0.76172838
#> 2533 2016-09-14 2.98155 1.09244330 0.76361607
#> 2534 2016-09-15 2.97930 1.09168837 0.76326458
#> 2535 2016-09-16 2.96611 1.08725133 0.76119497
#> 2536 2016-09-19 2.97780 1.09118477 0.76303000
#> 2537 2016-09-20 2.97540 1.09037848 0.76265426
#> 2538 2016-09-21 2.97636 1.09070108 0.76280462
#> 2539 2016-09-22 2.95410 1.08319404 0.75929686
#> 2540 2016-09-23 2.94182 1.07902844 0.75734246
#> 2541 2016-09-26 2.98840 1.09473813 0.76468338
#> 2542 2016-09-27 2.98026 1.09201055 0.76341460
#> 2543 2016-09-28 2.97323 1.08964890 0.76231409
#> 2544 2016-09-29 2.97800 1.09125193 0.76306129
#> 2545 2016-09-30 2.99708 1.09763848 0.76602987
#> 2546 2016-10-03 3.00157 1.09913549 0.76672379
#> 2547 2016-10-04 3.01960 1.10512437 0.76949259
#> 2548 2016-10-05 3.05807 1.11778400 0.77530737
#> 2549 2016-10-06 3.05162 1.11567260 0.77434115
#> 2550 2016-10-07 3.04219 1.11257765 0.77292224
#> 2551 2016-10-10 3.04940 1.11494485 0.77400778
#> 2552 2016-10-11 3.06938 1.12147559 0.77699330
#> 2553 2016-10-12 3.08129 1.12534834 0.77875729
#> 2554 2016-10-13 3.08540 1.12668131 0.77936333
#> 2555 2016-10-14 3.08193 1.12555602 0.77885175
#> 2556 2016-10-17 3.09210 1.12885047 0.78034835
#> 2557 2016-10-18 3.09530 1.12988483 0.78081753
#> 2558 2016-10-19 3.09450 1.12962634 0.78070031
#> 2559 2016-10-20 3.05950 1.11825150 0.77552112
#> 2560 2016-10-21 3.05970 1.11831687 0.77555100
#> 2561 2016-10-24 3.07997 1.12491986 0.77856235
#> 2562 2016-10-25 3.08178 1.12550735 0.77882961
#> 2563 2016-10-26 3.07020 1.12174271 0.77711512
#> 2564 2016-10-27 3.08030 1.12502699 0.77861110
#> 2565 2016-10-28 3.11130 1.13504065 0.78315110
#> 2566 2016-10-31 3.10631 1.13343553 0.78242551
#> 2567 2016-11-01 3.09358 1.12932900 0.78056545
#> 2568 2016-11-02 3.11330 1.13568326 0.78344137
#> 2569 2016-11-03 3.11312 1.13562544 0.78341526
#> 2570 2016-11-04 3.11510 1.13626125 0.78370233
#> 2571 2016-11-07 3.15076 1.14764369 0.78882005
#> 2572 2016-11-08 3.16760 1.15297420 0.79120274
#> 2573 2016-11-09 3.16240 1.15133123 0.79046929
#> 2574 2016-11-10 3.20910 1.16599052 0.79698370
#> 2575 2016-11-11 3.24770 1.17794705 0.80224776
#> 2576 2016-11-14 3.23577 1.17426692 0.80063221
#> 2577 2016-11-15 3.28960 1.19076598 0.80784277
#> 2578 2016-11-16 3.28670 1.18988402 0.80745944
#> 2579 2016-11-17 3.31893 1.19964244 0.81168773
#> 2580 2016-11-18 3.37506 1.21641310 0.81888727
#> 2581 2016-11-21 3.37587 1.21665307 0.81898967
#> 2582 2016-11-22 3.35686 1.21100601 0.81657527
#> 2583 2016-11-23 3.37947 1.21771889 0.81944430
#> 2584 2016-11-24 3.39620 1.22265716 0.82154629
#> 2585 2016-11-25 3.46400 1.24242399 0.82988772
#> 2586 2016-11-28 3.44680 1.23744626 0.82779802
#> 2587 2016-11-29 3.41080 1.22694687 0.82336632
#> 2588 2016-11-30 3.40940 1.22653632 0.82319237
#> 2589 2016-12-01 3.43526 1.23409261 0.82638602
#> 2590 2016-12-02 3.49734 1.25200268 0.83388851
#> 2591 2016-12-05 3.54235 1.26479035 0.83918799
#> 2592 2016-12-06 3.51861 1.25806603 0.83640720
#> 2593 2016-12-07 3.44658 1.23738244 0.82777118
#> 2594 2016-12-08 3.38860 1.22041686 0.82059360
#> 2595 2016-12-09 3.45030 1.23846118 0.82822468
#> 2596 2016-12-12 3.51110 1.25592938 0.83552087
#> 2597 2016-12-13 3.46833 1.24367321 0.83041101
#> 2598 2016-12-14 3.48578 1.24869184 0.83250868
#> 2599 2016-12-15 3.53150 1.26172271 0.83792101
#> 2600 2016-12-16 3.50770 1.25496055 0.83511854
#> 2601 2016-12-19 3.49073 1.25011088 0.83310048
#> 2602 2016-12-20 3.53280 1.26209076 0.83807317
#> 2603 2016-12-21 3.52170 1.25894383 0.83677095
#> 2604 2016-12-22 3.50823 1.25511164 0.83518130
#> 2605 2016-12-23 3.50638 1.25458417 0.83496216
#> 2606 2016-12-26 3.50902 1.25533680 0.83527481
#> 2607 2016-12-27 3.51105 1.25591514 0.83551496
#> 2608 2016-12-28 3.52180 1.25897222 0.83678272
#> 2609 2016-12-29 3.53533 1.26280665 0.83836900
#> 2610 2016-12-30 3.51760 1.25777894 0.83628819
#> 2611 2017-01-02 3.53490 1.26268501 0.83831875
#> 2612 2017-01-03 3.54190 1.26466331 0.83913557
#> 2613 2017-01-04 3.59230 1.27879267 0.84493668
#> 2614 2017-01-05 3.56937 1.27238911 0.84231467
#> 2615 2017-01-06 3.59191 1.27868409 0.84489232
#> 2616 2017-01-09 3.63983 1.29193698 0.85028208
#> 2617 2017-01-10 3.70849 1.31062479 0.85779769
#> 2618 2017-01-11 3.79825 1.33454043 0.86727345
#> 2619 2017-01-12 3.87410 1.35431338 0.87498889
#> 2620 2017-01-13 3.76341 1.32532546 0.86364111
#> 2621 2017-01-16 3.73778 1.31849185 0.86093227
#> 2622 2017-01-17 3.80603 1.33658665 0.86807685
#> 2623 2017-01-18 3.76080 1.32463170 0.86336669
#> 2624 2017-01-19 3.80657 1.33672852 0.86813251
#> 2625 2017-01-20 3.82700 1.34208121 0.87022848
#> 2626 2017-01-23 3.76543 1.32586206 0.86385327
#> 2627 2017-01-24 3.75450 1.32295512 0.86270297
#> 2628 2017-01-25 3.78191 1.33022917 0.86557696
#> 2629 2017-01-26 3.83340 1.34375214 0.87088116
#> 2630 2017-01-27 3.85980 1.35061537 0.87355403
#> 2631 2017-01-30 3.86800 1.35273758 0.87437792
#> 2632 2017-01-31 3.77619 1.32871556 0.86498014
#> 2633 2017-02-01 3.77250 1.32773791 0.86459431
#> 2634 2017-02-02 3.77156 1.32748871 0.86449592
#> 2635 2017-02-03 3.73451 1.31761662 0.86058440
#> 2636 2017-02-06 3.70083 1.30855712 0.85697097
#> 2637 2017-02-07 3.68700 1.30481312 0.85547096
#> 2638 2017-02-08 3.74069 1.31927009 0.86124142
#> 2639 2017-02-09 3.71050 1.31116664 0.85801414
#> 2640 2017-02-10 3.68420 1.30405341 0.85516610
#> 2641 2017-02-13 3.68602 1.30454729 0.85536431
#> 2642 2017-02-14 3.67070 1.30038238 0.85369072
#> 2643 2017-02-15 3.65190 1.29524758 0.85162067
#> 2644 2017-02-16 3.65588 1.29633683 0.85206042
#> 2645 2017-02-17 3.66740 1.29948296 0.85332867
#> 2646 2017-02-20 3.63060 1.28939792 0.84925336
#> 2647 2017-02-21 3.62344 1.28742385 0.84845227
#> 2648 2017-02-22 3.62523 1.28791773 0.84865279
#> 2649 2017-02-23 3.58250 1.27606088 0.84381956
#> 2650 2017-02-24 3.56830 1.27208929 0.84219162
#> 2651 2017-02-27 3.59899 1.28065325 0.84569632
#> 2652 2017-02-28 3.60690 1.28284868 0.84659139
#> 2653 2017-03-01 3.64220 1.29258789 0.85054552
#> 2654 2017-03-02 3.65050 1.29486414 0.85146580
#> 2655 2017-03-03 3.72676 1.31553922 0.85975784
#> 2656 2017-03-06 3.70978 1.31097258 0.85793663
#> 2657 2017-03-07 3.71333 1.31192905 0.85831856
#> 2658 2017-03-08 3.67860 1.30253225 0.85455521
#> 2659 2017-03-09 3.74407 1.32017326 0.86159998
#> 2660 2017-03-10 3.77326 1.32793935 0.86467383
#> 2661 2017-03-13 3.73978 1.31902679 0.86114479
#> 2662 2017-03-14 3.74100 1.31935296 0.86127433
#> 2663 2017-03-15 3.74060 1.31924603 0.86123186
#> 2664 2017-03-16 3.67398 1.30127554 0.85405003
#> 2665 2017-03-17 3.62810 1.28870910 0.84897395
#> 2666 2017-03-20 3.62865 1.28886068 0.84903545
#> 2667 2017-03-21 3.62330 1.28738521 0.84843658
#> 2668 2017-03-22 3.63240 1.28989359 0.84945432
#> 2669 2017-03-23 3.61570 1.28528547 0.84758326
#> 2670 2017-03-24 3.63290 1.29003123 0.84951012
#> 2671 2017-03-27 3.60150 1.28135043 0.84598070
#> 2672 2017-03-28 3.61510 1.28511952 0.84751576
#> 2673 2017-03-29 3.65655 1.29652008 0.85213436
#> 2674 2017-03-30 3.64370 1.29299965 0.85071210
#> 2675 2017-03-31 3.65430 1.29590456 0.85188594
#> 2676 2017-04-03 3.62848 1.28881383 0.84901644
#> 2677 2017-04-04 3.64420 1.29313686 0.85076760
#> 2678 2017-04-05 3.67760 1.30226037 0.85444596
#> 2679 2017-04-06 3.70390 1.30938632 0.85730266
#> 2680 2017-04-07 3.70524 1.30974803 0.85744729
#> 2681 2017-04-10 3.72800 1.31587190 0.85989029
#> 2682 2017-04-11 3.72820 1.31592554 0.85991164
#> 2683 2017-04-12 3.69490 1.30695349 0.85632897
#> 2684 2017-04-13 3.64700 1.29390491 0.85107816
#> 2685 2017-04-14 3.66777 1.29958385 0.85336929
#> 2686 2017-04-17 3.63570 1.29080166 0.84982232
#> 2687 2017-04-18 3.70092 1.30858144 0.85698071
#> 2688 2017-04-19 3.65541 1.29620826 0.85200853
#> 2689 2017-04-20 3.67185 1.30069562 0.85381676
#> 2690 2017-04-21 3.64080 1.29220344 0.85038994
#> 2691 2017-04-24 3.61270 1.28445542 0.84724558
#> 2692 2017-04-25 3.57515 1.27400713 0.84297830
#> 2693 2017-04-26 3.57769 1.27471734 0.84326935
#> 2694 2017-04-27 3.57070 1.27276166 0.84246754
#> 2695 2017-04-28 3.56330 1.27068708 0.84161578
#> 2696 2017-05-01 3.55290 1.26776417 0.84041361
#> 2697 2017-05-02 3.55320 1.26784861 0.84044838
#> 2698 2017-05-03 3.52260 1.25919935 0.83687680
#> 2699 2017-05-04 3.53380 1.26237378 0.83819014
#> 2700 2017-05-05 3.55371 1.26799213 0.84050746
#> 2701 2017-05-08 3.54043 1.26424819 0.83896426
#> 2702 2017-05-09 3.58460 1.27664689 0.84405938
#> 2703 2017-05-10 3.62256 1.28718096 0.84835363
#> 2704 2017-05-11 3.58390 1.27645159 0.84397946
#> 2705 2017-05-12 3.57730 1.27460833 0.84322469
#> 2706 2017-05-15 3.57240 1.27323764 0.84266279
#> 2707 2017-05-16 3.54670 1.26601759 0.83969409
#> 2708 2017-05-17 3.54175 1.26462096 0.83911809
#> 2709 2017-05-18 3.58400 1.27647950 0.84399088
#> 2710 2017-05-19 3.62247 1.28715611 0.84834354
#> 2711 2017-05-22 3.57566 1.27414977 0.84303677
#> 2712 2017-05-23 3.56590 1.27141648 0.84191539
#> 2713 2017-05-24 3.57378 1.27362386 0.84282117
#> 2714 2017-05-25 3.55850 1.26933911 0.84106168
#> 2715 2017-05-26 3.56730 1.27180901 0.84207656
#> 2716 2017-05-29 3.57720 1.27458037 0.84321323
#> 2717 2017-05-30 3.58010 1.27539073 0.84354518
#> 2718 2017-05-31 3.55250 1.26765158 0.84036726
#> 2719 2017-06-01 3.52820 1.26078783 0.83753436
#> 2720 2017-06-02 3.52980 1.26124121 0.83772190
#> 2721 2017-06-05 3.50539 1.25430178 0.83484481
#> 2722 2017-06-06 3.52460 1.25976695 0.83711184
#> 2723 2017-06-07 3.51360 1.25664115 0.83581628
#> 2724 2017-06-08 3.55096 1.26721799 0.84018870
#> 2725 2017-06-09 3.53092 1.26155846 0.83785310
#> 2726 2017-06-12 3.53870 1.26375943 0.83876251
#> 2727 2017-06-13 3.51570 1.25723865 0.83606414
#> 2728 2017-06-14 3.51734 1.25770502 0.83625754
#> 2729 2017-06-15 3.48865 1.24951484 0.83285198
#> 2730 2017-06-16 3.51300 1.25647037 0.83574541
#> 2731 2017-06-19 3.50050 1.25290582 0.83426435
#> 2732 2017-06-20 3.52220 1.25908579 0.83682976
#> 2733 2017-06-21 3.54380 1.26519960 0.83935680
#> 2734 2017-06-22 3.53060 1.26146783 0.83781562
#> 2735 2017-06-23 3.51290 1.25644191 0.83573360
#> 2736 2017-06-26 3.50516 1.25423617 0.83481754
#> 2737 2017-06-27 3.50005 1.25277725 0.83421086
#> 2738 2017-06-28 3.52380 1.25953995 0.83701785
#> 2739 2017-06-29 3.51170 1.25610025 0.83559180
#> 2740 2017-06-30 3.52423 1.25966197 0.83706838
#> 2741 2017-07-03 3.51930 1.25826211 0.83648848
#> 2742 2017-07-04 3.55460 1.26824254 0.84061053
#> 2743 2017-07-05 3.55770 1.26911427 0.84096920
#> 2744 2017-07-06 3.60730 1.28295957 0.84663656
#> 2745 2017-07-07 3.62099 1.28674747 0.84817754
#> 2746 2017-07-10 3.62010 1.28650165 0.84807766
#> 2747 2017-07-11 NA NA NA
#> 2748 2017-07-12 3.61560 1.28525782 0.84757201
#> 2749 2017-07-13 3.56922 1.27234708 0.84229742
#> 2750 2017-07-14 3.56599 1.27144172 0.84192575
#> 2751 2017-07-17 3.53350 1.26228888 0.83815505
#> 2752 2017-07-18 3.52880 1.26095787 0.83760470
#> 2753 2017-07-19 3.52431 1.25968467 0.83707778
#> 2754 2017-07-20 3.52120 1.25880184 0.83671213
#> 2755 2017-07-21 3.52680 1.26039094 0.83737013
#> 2756 2017-07-24 3.53150 1.26172271 0.83792101
#> 2757 2017-07-25 3.55594 1.26861944 0.84076563
#> 2758 2017-07-26 3.57110 1.27287367 0.84251349
#> 2759 2017-07-27 3.53425 1.26250111 0.83824276
#> 2760 2017-07-28 3.53652 1.26314319 0.83850803
#> 2761 2017-07-31 3.53230 1.26194922 0.83801466
#> 2762 2017-08-01 3.51770 1.25780737 0.83629998
#> 2763 2017-08-02 3.52850 1.26087285 0.83756953
#> 2764 2017-08-03 3.53776 1.26349376 0.83865281
#> 2765 2017-08-04 3.53930 1.26392897 0.83883250
#> 2766 2017-08-07 3.53235 1.26196337 0.83802051
#> 2767 2017-08-08 3.52866 1.26091820 0.83758829
#> 2768 2017-08-09 3.53029 1.26138002 0.83777931
#> 2769 2017-08-10 3.53866 1.26374812 0.83875784
#> 2770 2017-08-11 3.54220 1.26474800 0.83917051
#> 2771 2017-08-14 3.53350 1.26228888 0.83815505
#> 2772 2017-08-15 3.52530 1.25996554 0.83719406
#> 2773 2017-08-16 3.53630 1.26308098 0.83848233
#> 2774 2017-08-17 3.51604 1.25733536 0.83610425
#> 2775 2017-08-18 3.52890 1.26098621 0.83761643
#> 2776 2017-08-21 3.51650 1.25746618 0.83615850
#> 2777 2017-08-22 3.49620 1.25167666 0.83375279
#> 2778 2017-08-23 3.49590 1.25159085 0.83371705
#> 2779 2017-08-24 3.48196 1.24759535 0.83205101
#> 2780 2017-08-25 3.48530 1.24855412 0.83245122
#> 2781 2017-08-28 3.44170 1.23596554 0.82717499
#> 2782 2017-08-29 3.45587 1.24007423 0.82890218
#> 2783 2017-08-30 3.44859 1.23796545 0.82801632
#> 2784 2017-08-31 3.45510 1.23985140 0.82880863
#> 2785 2017-09-01 3.45065 1.23856262 0.82826731
#> 2786 2017-09-04 3.42832 1.23207035 0.82553297
#> 2787 2017-09-05 3.43090 1.23282262 0.82585044
#> 2788 2017-09-06 3.43675 1.23452626 0.82656878
#> 2789 2017-09-07 3.42868 1.23217535 0.82557729
#> 2790 2017-09-08 3.40274 1.22458099 0.82236320
#> 2791 2017-09-11 3.40920 1.22647766 0.82316751
#> 2792 2017-09-12 3.41180 1.22724001 0.82349050
#> 2793 2017-09-13 3.43260 1.23331799 0.82605940
#> 2794 2017-09-14 3.45850 1.24083497 0.82922142
#> 2795 2017-09-15 3.43210 1.23317232 0.82599796
#> 2796 2017-09-18 3.44095 1.23574760 0.82708324
#> 2797 2017-09-19 3.48840 1.24944318 0.83282209
#> 2798 2017-09-20 3.48815 1.24937151 0.83279221
#> 2799 2017-09-21 3.50480 1.25413346 0.83477485
#> 2800 2017-09-22 3.50600 1.25447579 0.83491712
#> 2801 2017-09-25 3.49920 1.25253437 0.83410980
#> 2802 2017-09-26 3.54350 1.26511494 0.83932189
#> 2803 2017-09-27 3.54164 1.26458990 0.83910528
#> 2804 2017-09-28 3.57755 1.27467821 0.84325332
#> 2805 2017-09-29 3.55831 1.26928571 0.84103972
#> 2806 2017-10-02 3.56220 1.27037833 0.84148891
#> 2807 2017-10-03 3.56718 1.27177537 0.84206275
#> 2808 2017-10-04 3.57370 1.27360147 0.84281199
#> 2809 2017-10-05 3.57330 1.27348954 0.84276609
#> 2810 2017-10-06 3.58690 1.27728832 0.84432176
#> 2811 2017-10-09 3.70670 1.31014199 0.85760476
#> 2812 2017-10-10 3.70610 1.30998011 0.85754006
#> 2813 2017-10-11 3.70682 1.31017437 0.85761770
#> 2814 2017-10-12 3.64451 1.29322193 0.85080200
#> 2815 2017-10-13 3.65680 1.29658845 0.85216195
#> 2816 2017-10-16 3.63780 1.29137910 0.85005621
#> 2817 2017-10-17 3.64550 1.29349353 0.85091184
#> 2818 2017-10-18 3.66530 1.29891019 0.85309798
#> 2819 2017-10-19 3.67319 1.30106049 0.85396354
#> 2820 2017-10-20 3.65240 1.29538449 0.85167596
#> 2821 2017-10-23 3.68839 1.30519005 0.85562215
#> 2822 2017-10-24 3.71300 1.31184018 0.85828308
#> 2823 2017-10-25 3.73737 1.31838216 0.86088868
#> 2824 2017-10-26 3.75863 1.32405453 0.86313829
#> 2825 2017-10-27 3.81840 1.33983149 0.86934851
#> 2826 2017-10-30 3.78710 1.33160055 0.86611716
#> 2827 2017-10-31 3.77725 1.32899623 0.86509085
#> 2828 2017-11-01 3.78730 1.33165336 0.86613795
#> 2829 2017-11-02 3.81118 1.33793885 0.86860713
#> 2830 2017-11-03 3.79920 1.33479052 0.86737170
#> 2831 2017-11-06 3.88120 1.35614438 0.87569797
#> 2832 2017-11-07 3.82615 1.34185908 0.87014165
#> 2833 2017-11-08 3.88293 1.35659002 0.87587041
#> 2834 2017-11-09 3.86550 1.35209104 0.87412705
#> 2835 2017-11-10 3.86105 1.35093917 0.87367981
#> 2836 2017-11-13 3.85811 1.35017743 0.87338386
#> 2837 2017-11-14 3.86850 1.35286684 0.87442806
#> 2838 2017-11-15 3.88636 1.35747299 0.87621191
#> 2839 2017-11-16 NA NA NA
#> 2840 2017-11-17 3.86316 1.35148550 0.87389198
#> 2841 2017-11-20 3.86833 1.35282289 0.87441101
#> 2842 2017-11-21 3.92660 1.36777391 0.88018046
#> 2843 2017-11-22 3.96040 1.37634503 0.88346083
#> 2844 2017-11-23 3.91770 1.36550475 0.87930869
#> 2845 2017-11-24 3.92130 1.36642323 0.87966172
#> 2846 2017-11-27 3.95070 1.37389278 0.88252431
#> 2847 2017-11-28 3.90510 1.36228339 0.87806873
#> 2848 2017-11-29 3.96450 1.37737974 0.88385551
#> 2849 2017-11-30 3.95605 1.37524605 0.88304133
#> 2850 2017-12-01 3.91644 1.36518308 0.87918500
#> 2851 2017-12-04 3.92440 1.36721347 0.87996528
#> 2852 2017-12-05 3.87490 1.35451986 0.87506890
#> 2853 2017-12-06 3.84150 1.34586292 0.87170457
#> 2854 2017-12-07 3.85010 1.34809912 0.87257557
#> 2855 2017-12-08 3.86505 1.35197462 0.87408186
#> 2856 2017-12-11 3.83710 1.34471687 0.87125765
#> 2857 2017-12-12 3.83107 1.34314414 0.87064376
#> 2858 2017-12-13 3.84580 1.34698164 0.87214049
#> 2859 2017-12-14 3.81290 1.33839005 0.86878396
#> 2860 2017-12-15 3.88420 1.35691704 0.87599691
#> 2861 2017-12-18 3.85590 1.34960444 0.87316113
#> 2862 2017-12-19 3.82876 1.34254099 0.87040815
#> 2863 2017-12-20 3.83160 1.34328247 0.87069778
#> 2864 2017-12-21 3.82165 1.34068227 0.86968145
#> 2865 2017-12-22 3.81760 1.33962195 0.86926648
#> 2866 2017-12-25 3.80970 1.33755045 0.86845487
#> 2867 2017-12-26 3.80640 1.33668386 0.86811499
#> 2868 2017-12-27 3.80702 1.33684673 0.86817888
#> 2869 2017-12-28 3.81490 1.33891445 0.86898941
#> 2870 2017-12-29 3.77686 1.32889298 0.86505012
#> 2871 2018-01-01 3.79490 1.33365806 0.86692665
#> 2872 2018-01-02 3.79110 1.33265621 0.86653264
#> 2873 2018-01-03 3.76560 1.32590721 0.86387111
#> 2874 2018-01-04 3.78060 1.32988273 0.86544041
#> 2875 2018-01-05 3.75027 1.32182784 0.86225627
#> 2876 2018-01-08 3.73235 1.31703806 0.86035432
#> 2877 2018-01-09 3.74390 1.32012785 0.86158196
#> 2878 2018-01-10 3.76842 1.32665582 0.86416695
#> 2879 2018-01-11 3.79870 1.33465890 0.86732000
#> 2880 2018-01-12 3.77355 1.32801620 0.86470416
#> 2881 2018-01-15 3.75156 1.32217175 0.86239259
#> 2882 2018-01-16 3.79997 1.33499317 0.86745131
#> 2883 2018-01-17 3.79867 1.33465101 0.86731689
#> 2884 2018-01-18 3.81517 1.33898522 0.86901713
#> 2885 2018-01-19 3.76548 1.32587534 0.86385852
#> 2886 2018-01-22 3.82323 1.34109562 0.86984314
#> 2887 2018-01-23 3.77650 1.32879765 0.86501252
#> 2888 2018-01-24 3.76820 1.32659743 0.86414389
#> 2889 2018-01-25 3.74940 1.32159583 0.86216429
#> 2890 2018-01-26 3.75968 1.32433385 0.86324884
#> 2891 2018-01-29 3.74998 1.32175051 0.86222562
#> 2892 2018-01-30 3.78640 1.33141570 0.86604437
#> 2893 2018-01-31 3.77572 1.32859109 0.86493103
#> 2894 2018-02-01 3.75630 1.32343443 0.86289280
#> 2895 2018-02-02 3.73370 1.31739970 0.86049814
#> 2896 2018-02-05 3.77190 1.32757885 0.86453151
#> 2897 2018-02-06 3.78670 1.33149493 0.86607557
#> 2898 2018-02-07 3.76471 1.32567083 0.86377767
#> 2899 2018-02-08 3.80250 1.33565875 0.86771267
#> 2900 2018-02-09 3.82262 1.34093605 0.86978073
#> 2901 2018-02-12 3.81675 1.33939928 0.86917929
#> 2902 2018-02-13 3.79766 1.33438509 0.86721241
#> 2903 2018-02-14 3.80480 1.33626343 0.86795002
#> 2904 2018-02-15 3.77973 1.32965258 0.86534968
#> 2905 2018-02-16 3.76460 1.32564161 0.86376612
#> 2906 2018-02-19 3.74685 1.32091549 0.86189448
#> 2907 2018-02-20 3.75819 1.32393746 0.86309195
#> 2908 2018-02-21 3.79780 1.33442195 0.86722690
#> 2909 2018-02-22 3.79186 1.33285666 0.86661149
#> 2910 2018-02-23 3.78240 1.33035873 0.86562802
#> 2911 2018-02-26 3.78784 1.33179594 0.86619408
#> 2912 2018-02-27 3.78509 1.33106966 0.86590810
#> 2913 2018-02-28 3.81520 1.33899309 0.86902021
#> 2914 2018-03-01 3.80290 1.33576393 0.86775397
#> 2915 2018-03-02 3.80770 1.33702533 0.86824894
#> 2916 2018-03-05 3.81010 1.33765544 0.86849603
#> 2917 2018-03-06 3.81060 1.33778666 0.86854747
#> 2918 2018-03-07 3.79880 1.33468523 0.86733034
#> 2919 2018-03-08 3.80629 1.33665496 0.86810365
#> 2920 2018-03-09 3.82350 1.34116623 0.86987076
#> 2921 2018-03-12 3.81200 1.33815399 0.86869145
#> 2922 2018-03-13 3.84270 1.34617524 0.87182630
#> 2923 2018-03-14 3.86990 1.35322867 0.87456840
#> 2924 2018-03-15 3.88030 1.35591247 0.87560821
#> 2925 2018-03-16 3.89354 1.35931877 0.87692513
#> 2926 2018-03-19 3.91830 1.36565789 0.87936757
#> 2927 2018-03-20 3.94329 1.37201540 0.88180624
#> 2928 2018-03-21 3.93215 1.36918635 0.88072239
#> 2929 2018-03-22 3.90877 1.36322275 0.87843060
#> 2930 2018-03-23 3.97388 1.37974295 0.88475586
#> 2931 2018-03-26 3.98140 1.38163352 0.88547507
#> 2932 2018-03-27 3.96550 1.37763195 0.88395167
#> 2933 2018-03-28 3.97918 1.38107577 0.88526299
#> 2934 2018-03-29 4.01330 1.38961385 0.88850047
#> 2935 2018-03-30 3.94490 1.37242361 0.88196245
#> 2936 2018-04-02 3.95184 1.37418129 0.88263457
#> 2937 2018-04-03 3.97710 1.38055291 0.88506410
#> 2938 2018-04-04 3.98935 1.38362831 0.88623290
#> 2939 2018-04-05 3.99911 1.38607184 0.88715976
#> 2940 2018-04-06 4.03941 1.39609864 0.89094649
#> 2941 2018-04-09 4.04710 1.39800058 0.89166178
#> 2942 2018-04-10 4.07550 1.40499344 0.89428354
#> 2943 2018-04-11 4.10955 1.41331353 0.89738622
#> 2944 2018-04-12 4.14080 1.42088901 0.90019555
#> 2945 2018-04-13 4.11402 1.41440065 0.89779029
#> 2946 2018-04-16 4.09079 1.40873811 0.89568221
#> 2947 2018-04-17 4.09300 1.40927820 0.89588364
#> 2948 2018-04-18 4.09309 1.40930019 0.89589184
#> 2949 2018-04-19 4.01700 1.39053536 0.88884874
#> 2950 2018-04-20 4.04582 1.39768425 0.89154288
#> 2951 2018-04-23 4.07850 1.40572927 0.89455867
#> 2952 2018-04-24 4.10770 1.41286326 0.89721877
#> 2953 2018-04-25 4.08648 1.40768396 0.89528885
#> 2954 2018-04-26 4.08110 1.40636656 0.89479684
#> 2955 2018-04-27 4.06587 1.40262774 0.89339803
#> 2956 2018-04-30 4.05166 1.39912667 0.89208485
#> 2957 2018-05-01 4.05665 1.40035751 0.89254688
#> 2958 2018-05-02 4.10900 1.41317969 0.89733645
#> 2959 2018-05-03 4.18272 1.43096175 0.90390799
#> 2960 2018-05-04 4.22319 1.44059077 0.90743249
#> 2961 2018-05-07 4.24168 1.44495942 0.90902373
#> 2962 2018-05-08 4.26640 1.45077038 0.91113278
#> 2963 2018-05-09 4.34960 1.47008389 0.91808120
#> 2964 2018-05-10 4.28440 1.45498052 0.91265548
#> 2965 2018-05-11 4.23814 1.44412449 0.90871999
#> 2966 2018-05-14 4.31420 1.46191191 0.91515263
#> 2967 2018-05-15 4.35080 1.47035974 0.91817976
#> 2968 2018-05-16 4.45380 1.49375766 0.92647115
#> 2969 2018-05-17 4.42890 1.48815125 0.92449679
#> 2970 2018-05-18 4.46130 1.49544020 0.92706216
#> 2971 2018-05-21 4.49324 1.50257405 0.92956030
#> 2972 2018-05-22 4.57797 1.52125567 0.93604346
#> 2973 2018-05-23 4.73450 1.55487612 0.94749943
#> 2974 2018-05-24 4.57220 1.51999449 0.93560845
#> 2975 2018-05-25 4.75610 1.55942800 0.94902984
#> 2976 2018-05-28 4.70310 1.54822187 0.94525338
#> 2977 2018-05-29 4.58230 1.52220106 0.93636929
#> 2978 2018-05-30 4.56017 1.51735990 0.93469848
#> 2979 2018-05-31 4.46860 1.49707516 0.92763580
#> 2980 2018-06-01 4.52791 1.51026046 0.93223802
#> 2981 2018-06-04 4.64650 1.53611425 0.94113969
#> 2982 2018-06-05 4.58500 1.52279011 0.93657220
#> 2983 2018-06-06 4.59490 1.52494699 0.93731447
#> 2984 2018-06-07 4.56000 1.51732262 0.93468559
#> 2985 2018-06-08 4.48030 1.49969001 0.92855187
#> 2986 2018-06-11 4.47250 1.49794754 0.92794161
#> 2987 2018-06-12 4.52100 1.50873321 0.93170712
#> 2988 2018-06-13 4.58690 1.52320441 0.93671487
#> 2989 2018-06-14 4.66280 1.53961613 0.94233308
#> 2990 2018-06-15 4.73959 1.55595063 0.94786114
#> 2991 2018-06-18 4.74050 1.55614262 0.94792574
#> 2992 2018-06-19 4.70700 1.54905076 0.94553374
#> 2993 2018-06-20 4.74360 1.55679634 0.94814563
#> 2994 2018-06-21 4.74310 1.55669093 0.94811018
#> 2995 2018-06-22 4.73510 1.55500285 0.94754211
#> 2996 2018-06-25 4.60697 1.52757037 0.93821577
#> 2997 2018-06-26 4.68700 1.54479272 0.94409183
#> 2998 2018-06-27 4.61400 1.52909516 0.93873887
#> 2999 2018-06-28 4.62130 1.53067605 0.93928063
#> 3000 2018-06-29 4.59050 1.52398895 0.93698491
#> 3001 2018-07-02 4.58989 1.52385606 0.93693918
#> 3002 2018-07-03 4.61610 1.52955019 0.93889487
#> 3003 2018-07-04 4.67510 1.54225055 0.94322892
#> 3004 2018-07-05 4.66959 1.54107127 0.94282811
#> 3005 2018-07-06 4.60427 1.52698413 0.93801450
#> 3006 2018-07-09 4.57880 1.52143696 0.93610595
#> 3007 2018-07-10 4.71247 1.55021219 0.94592628
#> 3008 2018-07-11 4.71470 1.55068529 0.94608610
#> 3009 2018-07-12 4.88997 1.58718617 0.95825774
#> 3010 2018-07-13 4.86760 1.58260100 0.95674578
#> 3011 2018-07-16 4.85495 1.57999880 0.95588555
#> 3012 2018-07-17 4.85291 1.57957853 0.95574647
#> 3013 2018-07-18 4.80030 1.56867842 0.95212498
#> 3014 2018-07-19 4.79609 1.56780100 0.95183226
#> 3015 2018-07-20 4.80103 1.56883048 0.95217569
#> 3016 2018-07-23 4.77791 1.56400321 0.95056319
#> 3017 2018-07-24 4.73690 1.55538291 0.94767007
#> 3018 2018-07-25 4.88110 1.58537060 0.95765964
#> 3019 2018-07-26 4.79660 1.56790733 0.95186775
#> 3020 2018-07-27 4.86994 1.58308162 0.95690449
#> 3021 2018-07-30 4.85133 1.57925289 0.95563868
#> 3022 2018-07-31 4.88278 1.58571473 0.95777306
#> 3023 2018-08-01 4.91790 1.59288161 0.96012905
#> 3024 2018-08-02 4.98125 1.60568086 0.96430731
#> 3025 2018-08-03 5.09160 1.62759212 0.97137380
#> 3026 2018-08-06 5.10100 1.62943660 0.97196373
#> 3027 2018-08-07 5.26150 1.66041616 0.98175899
#> 3028 2018-08-08 5.25914 1.65996752 0.98161864
#> 3029 2018-08-09 5.30890 1.66938466 0.98455527
#> 3030 2018-08-10 5.55200 1.71415822 0.99825558
#> 3031 2018-08-13 6.81780 1.91953684 1.05587865
#> 3032 2018-08-14 6.95330 1.93921637 1.06097754
#> 3033 2018-08-15 6.37490 1.85236840 1.03793693
#> 3034 2018-08-16 5.95699 1.78456532 1.01894955
#> 3035 2018-08-17 5.85100 1.76661259 1.01376938
#> 3036 2018-08-20 6.00800 1.79309191 1.02138714
#> 3037 2018-08-21 6.09850 1.80804284 1.02562636
#> 3038 2018-08-22 6.07970 1.80495535 1.02475456
#> 3039 2018-08-23 6.02800 1.79641528 1.02233329
#> 3040 2018-08-24 6.09380 1.80727186 1.02540884
#> 3041 2018-08-27 5.98072 1.78854096 1.02008792
#> 3042 2018-08-28 6.15523 1.81730213 1.02822961
#> 3043 2018-08-29 6.26610 1.83515415 1.03320132
#> 3044 2018-08-30 6.47340 1.86770147 1.04210725
#> 3045 2018-08-31 6.73410 1.90718417 1.05264205
#> 3046 2018-09-03 6.58380 1.88461209 1.04665502
#> 3047 2018-09-04 6.63370 1.89216272 1.04866829
#> 3048 2018-09-05 6.66620 1.89704998 1.04996575
#> 3049 2018-09-06 6.58080 1.88415632 1.04653315
#> 3050 2018-09-07 6.58370 1.88459690 1.04665096
#> 3051 2018-09-10 6.42170 1.85968288 1.03993192
#> 3052 2018-09-11 6.46830 1.86691332 1.04189397
#> 3053 2018-09-12 6.43436 1.86165238 1.04046735
#> 3054 2018-09-13 6.34820 1.84817131 1.03678757
#> 3055 2018-09-14 6.12870 1.81298266 1.02701729
#> 3056 2018-09-17 6.16140 1.81830402 1.02851028
#> 3057 2018-09-18 6.32330 1.84424122 1.03570827
#> 3058 2018-09-19 6.39870 1.85609484 1.03895457
#> 3059 2018-09-20 6.24738 1.83216218 1.03237239
#> 3060 2018-09-21 6.22140 1.82799496 1.03121497
#> 3061 2018-09-24 6.30093 1.84069724 1.03473245
#> 3062 2018-09-25 6.15330 1.81698852 1.02814171
#> 3063 2018-09-26 6.19200 1.82325814 1.02989524
#> 3064 2018-09-27 6.10750 1.80951752 1.02604210
#> 3065 2018-09-28 6.00570 1.79270902 1.02127799
#> 3066 2018-10-01 6.04400 1.79906604 1.02308638
#> 3067 2018-10-02 5.93760 1.78130501 1.01801363
#> 3068 2018-10-03 5.98782 1.78972741 1.02042703
#> 3069 2018-10-04 6.05178 1.80035244 1.02345135
#> 3070 2018-10-05 6.18550 1.82220784 1.02960202
#> 3071 2018-10-08 6.16390 1.81870969 1.02862387
#> 3072 2018-10-09 6.11790 1.81121890 1.02652121
#> 3073 2018-10-10 6.10520 1.80914087 1.02593596
#> 3074 2018-10-11 6.08030 1.80505404 1.02478246
#> 3075 2018-10-12 5.91748 1.77791068 1.01703697
#> 3076 2018-10-15 5.87990 1.77153975 1.01519758
#> 3077 2018-10-16 5.78020 1.75443828 1.01021933
#> 3078 2018-10-17 5.69160 1.73899140 1.00567122
#> 3079 2018-10-18 5.58749 1.72053017 1.00017067
#> 3080 2018-10-19 5.63560 1.72910362 1.00273398
#> 3081 2018-10-22 5.65070 1.73177943 1.00353086
#> 3082 2018-10-23 5.66590 1.73446575 1.00432937
#> 3083 2018-10-24 5.74722 1.74871626 1.00854029
#> 3084 2018-10-25 5.70077 1.74060125 1.00614751
#> 3085 2018-10-26 5.63560 1.72910362 1.00273398
#> 3086 2018-10-29 5.58940 1.72087195 1.00027315
#> 3087 2018-10-30 5.55962 1.71552976 0.99866852
#> 3088 2018-10-31 5.48090 1.70126932 0.99435561
#> 3089 2018-11-01 5.58400 1.71990537 0.99998326
#> 3090 2018-11-02 5.52480 1.70924705 0.99677369
#> 3091 2018-11-05 5.43100 1.69212328 0.99156674
#> 3092 2018-11-06 5.32010 1.67149210 0.98520980
#> 3093 2018-11-07 5.36120 1.67918783 0.98759177
#> 3094 2018-11-08 5.36360 1.67963539 0.98772991
#> 3095 2018-11-09 5.45704 1.69690652 0.99302750
#> 3096 2018-11-12 5.46082 1.69759896 0.99323856
#> 3097 2018-11-13 5.47180 1.69960763 0.99385024
#> 3098 2018-11-14 5.47800 1.70074007 0.99419471
#> 3099 2018-11-15 5.45697 1.69689369 0.99302359
#> 3100 2018-11-16 5.39390 1.68526869 0.98946486
#> 3101 2018-11-19 5.33770 1.67479485 0.98623364
#> 3102 2018-11-20 5.31200 1.66996841 0.98473667
#> 3103 2018-11-21 5.38250 1.68315295 0.98881405
#> 3104 2018-11-22 5.31302 1.67016041 0.98479631
#> 3105 2018-11-23 5.29850 1.66742376 0.98394538
#> 3106 2018-11-26 5.29146 1.66609420 0.98353138
#> 3107 2018-11-27 5.24484 1.65724474 0.98076596
#> 3108 2018-11-28 5.26200 1.66051118 0.98178871
#> 3109 2018-11-29 5.21900 1.65230581 0.97921511
#> 3110 2018-11-30 5.17020 1.64291137 0.97625036
#> 3111 2018-12-03 5.19021 1.64677416 0.97747176
#> 3112 2018-12-04 5.25080 1.65838045 0.98112183
#> 3113 2018-12-05 5.38263 1.68317710 0.98882149
#> 3114 2018-12-06 5.32670 1.67273191 0.98559441
#> 3115 2018-12-07 5.33800 1.67485105 0.98625104
#> 3116 2018-12-10 5.32240 1.67192433 0.98534392
#> 3117 2018-12-11 5.32830 1.67303224 0.98568753
#> 3118 2018-12-12 5.36020 1.67900129 0.98753419
#> 3119 2018-12-13 5.34690 1.67651695 0.98676654
#> 3120 2018-12-14 5.34167 1.67553834 0.98646379
#> 3121 2018-12-17 5.36770 1.68039951 0.98796564
#> 3122 2018-12-18 5.37300 1.68138641 0.98826992
#> 3123 2018-12-19 5.33608 1.67449130 0.98613964
#> 3124 2018-12-20 5.29770 1.66727276 0.98389838
#> 3125 2018-12-21 5.26420 1.66092919 0.98191942
#> 3126 2018-12-24 5.31099 1.66977826 0.98467759
#> 3127 2018-12-25 5.28940 1.66570482 0.98341006
#> 3128 2018-12-26 5.28430 1.66474016 0.98310936
#> 3129 2018-12-27 5.27415 1.66281753 0.98250943
#> 3130 2018-12-28 5.29338 1.66645698 0.98364438
#> 3131 2018-12-31 5.27428 1.66284218 0.98251713
#> 3132 2019-01-01 5.27000 1.66203036 0.98226357
#> 3133 2019-01-02 5.28870 1.66557247 0.98336881
#> 3134 2019-01-03 5.51530 1.70752605 0.99625319
#> 3135 2019-01-04 5.47220 1.69968073 0.99387248
#> 3136 2019-01-07 5.32700 1.67278823 0.98561188
#> 3137 2019-01-08 5.38380 1.68339444 0.98888839
#> 3138 2019-01-09 5.48250 1.70156120 0.99444431
#> 3139 2019-01-10 5.47560 1.70030186 0.99406144
#> 3140 2019-01-11 5.42442 1.69091098 0.99119574
#> 3141 2019-01-14 5.48080 1.70125108 0.99435006
#> 3142 2019-01-15 5.46070 1.69757699 0.99323187
#> 3143 2019-01-16 5.44660 1.69499156 0.99244327
#> 3144 2019-01-17 5.33567 1.67441446 0.98611584
#> 3145 2019-01-18 5.35270 1.67760111 0.98710170
#> 3146 2019-01-21 5.32740 1.67286331 0.98563516
#> 3147 2019-01-22 5.32580 1.67256294 0.98554201
#> 3148 2019-01-23 5.33950 1.67513202 0.98633802
#> 3149 2019-01-24 5.28820 1.66547792 0.98333935
#> 3150 2019-01-25 5.26890 1.66182161 0.98219835
#> 3151 2019-01-28 5.26890 1.66182161 0.98219835
#> 3152 2019-01-29 5.32290 1.67201827 0.98537307
#> 3153 2019-01-30 5.30840 1.66929047 0.98452599
#> 3154 2019-01-31 5.22741 1.65391594 0.97972129
#> 3155 2019-02-01 5.18020 1.64484367 0.97686176
#> 3156 2019-02-04 5.21194 1.65095215 0.97878911
#> 3157 2019-02-05 5.21084 1.65074107 0.97872265
#> 3158 2019-02-06 5.19698 1.64807769 0.97788319
#> 3159 2019-02-07 5.21899 1.65230390 0.97921451
#> 3160 2019-02-08 5.27119 1.66225614 0.98233411
#> 3161 2019-02-11 5.25080 1.65838045 0.98112183
#> 3162 2019-02-12 5.27280 1.66256153 0.98242949
#> 3163 2019-02-13 5.25161 1.65853470 0.98117014
#> 3164 2019-02-14 5.28750 1.66534554 0.98329809
#> 3165 2019-02-15 5.27590 1.66314928 0.98261301
#> 3166 2019-02-18 5.28660 1.66517532 0.98324503
#> 3167 2019-02-19 5.29900 1.66751812 0.98397475
#> 3168 2019-02-20 5.28253 1.66440515 0.98300488
#> 3169 2019-02-21 5.32305 1.67204645 0.98538181
#> 3170 2019-02-22 5.31880 1.67124771 0.98513395
#> 3171 2019-02-25 5.31940 1.67136052 0.98516896
#> 3172 2019-02-26 5.30280 1.66823498 0.98419779
#> 3173 2019-02-27 5.30380 1.66842354 0.98425644
#> 3174 2019-02-28 5.30937 1.66947318 0.98458278
#> 3175 2019-03-01 5.34178 1.67555893 0.98647016
#> 3176 2019-03-04 5.37160 1.68112582 0.98818960
#> 3177 2019-03-05 5.38901 1.68436169 0.98918598
#> 3178 2019-03-06 5.38660 1.68391439 0.98904838
#> 3179 2019-03-07 5.43130 1.69217852 0.99158364
#> 3180 2019-03-08 5.45980 1.69741216 0.99318163
#> 3181 2019-03-11 5.43224 1.69235157 0.99163657
#> 3182 2019-03-12 5.43560 1.69296991 0.99182565
#> 3183 2019-03-13 5.45620 1.69675258 0.99298056
#> 3184 2019-03-14 5.46029 1.69750190 0.99320898
#> 3185 2019-03-15 5.47030 1.69933346 0.99376680
#> 3186 2019-03-18 5.44728 1.69511640 0.99248139
#> 3187 2019-03-19 5.46810 1.69893121 0.99364435
#> 3188 2019-03-20 5.47500 1.70019228 0.99402811
#> 3189 2019-03-21 5.42790 1.69155232 0.99139204
#> 3190 2019-03-22 5.46428 1.69823237 0.99343154
#> 3191 2019-03-25 5.67682 1.73639122 1.00490078
#> 3192 2019-03-26 5.55967 1.71553875 0.99867123
#> 3193 2019-03-27 5.36540 1.67997093 0.98783344
#> 3194 2019-03-28 5.39470 1.68541699 0.98951044
#> 3195 2019-03-29 5.57170 1.71770021 0.99932118
#> 3196 2019-04-01 5.59171 1.72128514 1.00039701
#> 3197 2019-04-02 5.51540 1.70754418 0.99625867
#> 3198 2019-04-03 5.61560 1.72554844 1.00167291
#> 3199 2019-04-04 5.62270 1.72681198 1.00205033
#> 3200 2019-04-05 5.60540 1.72373042 1.00112929
#> 3201 2019-04-08 5.63810 1.72954713 1.00286617
#> 3202 2019-04-09 5.69140 1.73895626 1.00566082
#> 3203 2019-04-10 5.68195 1.73729448 1.00516858
#> 3204 2019-04-11 5.68270 1.73742647 1.00520770
#> 3205 2019-04-12 5.73209 1.74608021 1.00776452
#> 3206 2019-04-15 5.78410 1.75511277 1.01041680
#> 3207 2019-04-16 5.80420 1.75858179 1.01143098
#> 3208 2019-04-17 5.78791 1.75577126 1.01060950
#> 3209 2019-04-18 5.75880 1.75072912 1.00913170
#> 3210 2019-04-19 5.81990 1.76128308 1.01221901
#> 3211 2019-04-22 5.82540 1.76222767 1.01249421
#> 3212 2019-04-23 5.82720 1.76253661 1.01258418
#> 3213 2019-04-24 5.83400 1.76370287 1.01292365
#> 3214 2019-04-25 5.88550 1.77249170 1.01547294
#> 3215 2019-04-26 5.95850 1.78481877 1.01902221
#> 3216 2019-04-29 5.94470 1.78250007 1.01835694
#> 3217 2019-04-30 5.94890 1.78320633 1.01855969
#> 3218 2019-05-01 5.96500 1.78590906 1.01933466
#> 3219 2019-05-02 5.96210 1.78542277 1.01919533
#> 3220 2019-05-03 5.96480 1.78587553 1.01932506
#> 3221 2019-05-06 5.98173 1.78870982 1.02013620
#> 3222 2019-05-07 6.08555 1.80591711 1.02502633
#> 3223 2019-05-08 6.15700 1.81758965 1.02831017
#> 3224 2019-05-09 6.16090 1.81822287 1.02848755
#> 3225 2019-05-10 6.15970 1.81802808 1.02843300
#> 3226 2019-05-13 5.99250 1.79050869 1.02065018
#> 3227 2019-05-14 6.09510 1.80748517 1.02546904
#> 3228 2019-05-15 6.03590 1.79772497 1.02270556
#> 3229 2019-05-16 6.01430 1.79413997 1.02168575
#> 3230 2019-05-17 6.05480 1.80085135 1.02359281
#> 3231 2019-05-20 6.06080 1.80184180 1.02387349
#> 3232 2019-05-21 6.02550 1.79600046 1.02221532
#> 3233 2019-05-22 NA NA NA
#> 3234 2019-05-23 6.12120 1.81175816 1.02667295
#> 3235 2019-05-24 6.11730 1.81112082 1.02649361
#> 3236 2019-05-27 6.07810 1.80469215 1.02468015
#> 3237 2019-05-28 6.06570 1.80264995 1.02410236
#> 3238 2019-05-29 6.02962 1.79668399 1.02240970
#> 3239 2019-05-30 6.01660 1.79452232 1.02179464
#> 3240 2019-05-31 5.91250 1.77706875 1.01679436
#> 3241 2019-06-03 5.86410 1.76884902 1.01441825
#> 3242 2019-06-04 5.83490 1.76385713 1.01296853
#> 3243 2019-06-05 5.77472 1.75348977 1.00994147
#> 3244 2019-06-06 5.71787 1.74359636 1.00703223
#> 3245 2019-06-07 5.79140 1.75637406 1.01078583
#> 3246 2019-06-10 5.84180 1.76503897 1.01331221
#> 3247 2019-06-11 5.79130 1.75635679 1.01078078
#> 3248 2019-06-12 5.80450 1.75863348 1.01144607
#> 3249 2019-06-13 5.81280 1.76006238 1.01186309
#> 3250 2019-06-14 5.87590 1.77085924 1.01500061
#> 3251 2019-06-17 5.91600 1.77766054 1.01696491
#> 3252 2019-06-18 5.86990 1.76983760 1.01470474
#> 3253 2019-06-19 5.82616 1.76235812 1.01253221
#> 3254 2019-06-20 5.79127 1.75635161 1.01077926
#> 3255 2019-06-21 5.76420 1.75166638 1.00940680
#> 3256 2019-06-24 5.76440 1.75170107 1.00941698
#> 3257 2019-06-25 5.79914 1.75770963 1.01117623
#> 3258 2019-06-26 5.79350 1.75673660 1.01089184
#> 3259 2019-06-27 5.77090 1.75282805 1.00974751
#> 3260 2019-06-28 5.77180 1.75298399 1.00979323
#> 3261 2019-07-01 5.73359 1.74634186 1.00784159
#> 3262 2019-07-02 5.65180 1.73197408 1.00358877
#> 3263 2019-07-03 5.65310 1.73220407 1.00365718
#> 3264 2019-07-04 5.62230 1.72674083 1.00202909
#> 3265 2019-07-05 5.59537 1.72193947 1.00059309
#> 3266 2019-07-08 5.74237 1.74787202 1.00829199
#> 3267 2019-07-09 5.73044 1.74579232 1.00767971
#> 3268 2019-07-10 5.72582 1.74498577 1.00744201
#> 3269 2019-07-11 5.68502 1.73783465 1.00532864
#> 3270 2019-07-12 5.68785 1.73833232 1.00547607
#> 3271 2019-07-15 5.72473 1.74479539 1.00738589
#> 3272 2019-07-16 5.70705 1.74170225 1.00647295
#> 3273 2019-07-17 5.71420 1.74295430 1.00684273
#> 3274 2019-07-18 5.68300 1.73747926 1.00522334
#> 3275 2019-07-19 5.62260 1.72679419 1.00204502
#> 3276 2019-07-22 5.65380 1.73232789 1.00369401
#> 3277 2019-07-23 5.66950 1.73510093 1.00451795
#> 3278 2019-07-24 5.71763 1.74355438 1.00701984
#> 3279 2019-07-25 5.70902 1.74204738 1.00657491
#> 3280 2019-07-26 5.69821 1.74015209 1.00601468
#> 3281 2019-07-29 5.65630 1.73276997 1.00382547
#> 3282 2019-07-30 5.61710 1.72581552 1.00175272
#> 3283 2019-07-31 5.55770 1.71518435 0.99856456
#> 3284 2019-08-01 5.57541 1.71836586 0.99952115
#> 3285 2019-08-02 5.60410 1.72349847 1.00105988
#> 3286 2019-08-05 5.54813 1.71346093 0.99804549
#> 3287 2019-08-06 5.59020 1.72101506 1.00031606
#> 3288 2019-08-07 5.52676 1.70960175 0.99688088
#> 3289 2019-08-08 5.49240 1.70336532 0.99499222
#> 3290 2019-08-09 5.48460 1.70194416 0.99456068
#> 3291 2019-08-12 5.48744 1.70246184 0.99471792
#> 3292 2019-08-13 5.56340 1.71620943 0.99887301
#> 3293 2019-08-14 5.56245 1.71603866 0.99882164
#> 3294 2019-08-15 5.61190 1.72488934 1.00147591
#> 3295 2019-08-16 5.56910 1.71723346 0.99918091
#> 3296 2019-08-19 5.58620 1.72029927 1.00010142
#> 3297 2019-08-20 5.64910 1.73149624 1.00344659
#> 3298 2019-08-21 5.73190 1.74604706 1.00775476
#> 3299 2019-08-22 5.72500 1.74484255 1.00739979
#> 3300 2019-08-23 5.76810 1.75234274 1.00960520
#> 3301 2019-08-26 5.82820 1.76270820 1.01263415
#> 3302 2019-08-27 5.82850 1.76275968 1.01264913
#> 3303 2019-08-28 5.83070 1.76313706 1.01275899
#> 3304 2019-08-29 5.82250 1.76172972 1.01234916
#> 3305 2019-08-30 5.83270 1.76348001 1.01285881
#> 3306 2019-09-02 5.83469 1.76382114 1.01295806
#> 3307 2019-09-03 5.80710 1.75908131 1.01157681
#> 3308 2019-09-04 5.72258 1.74441975 1.00727512
#> 3309 2019-09-05 5.67172 1.73549242 1.00463415
#> 3310 2019-09-06 5.69120 1.73892112 1.00565041
#> 3311 2019-09-09 5.70495 1.74133422 1.00636419
#> 3312 2019-09-10 5.74400 1.74815583 1.00837548
#> 3313 2019-09-11 NA NA NA
#> 3314 2019-09-12 NA NA NA
#> 3315 2019-09-13 NA NA NA
#> 3316 2019-09-16 NA NA NA
#> 3317 2019-09-17 NA NA NA
#> 3318 2019-09-18 NA NA NA
#> 3319 2019-09-19 NA NA NA
#> 3320 2019-09-20 NA NA NA
#> 3321 2019-09-23 NA NA NA
#> 3322 2019-09-24 NA NA NA
#> 3323 2019-09-25 NA NA NA
#> 3324 2019-09-26 NA NA NA
#> 3325 2019-09-27 NA NA NA
#> 3326 2019-09-30 NA NA NA
#> 3327 2019-10-01 NA NA NA
#> 3328 2019-10-02 NA NA NA
#> 3329 2019-10-03 NA NA NA
#> 3330 2019-10-04 NA NA NA
#> 3331 2019-10-07 NA NA NA
#> 3332 2019-10-08 5.84000 1.76473080 1.01322262
#> 3333 2019-10-09 NA NA NA
#> 3334 2019-10-10 5.87640 1.77094433 1.01502525
#> 3335 2019-10-11 5.84270 1.76519302 1.01335699
#> 3336 2019-10-14 5.89430 1.77398578 1.01590476
#> 3337 2019-10-15 5.92740 1.77958567 1.01751921
#> 3338 2019-10-16 5.92180 1.77864046 1.01724715
#> 3339 2019-10-17 5.88410 1.77225380 1.01540414
#> 3340 2019-10-18 5.81720 1.76081905 1.01208374
#> 3341 2019-10-21 5.79800 1.75751303 1.01111879
#> 3342 2019-10-22 5.85852 1.76789701 1.01414216
#> 3343 2019-10-23 5.79962 1.75779240 1.01120042
#> 3344 2019-10-24 5.73577 1.74672200 1.00795353
#> 3345 2019-10-25 5.76610 1.75199594 1.00950348
#> 3346 2019-10-28 5.77200 1.75301864 1.00980338
#> 3347 2019-10-29 5.72880 1.74550608 1.00759537
#> 3348 2019-10-30 5.75090 1.74935636 1.00872846
#> 3349 2019-10-31 5.70100 1.74064160 1.00615944
#> 3350 2019-11-01 5.71080 1.74235912 1.00666699
#> 3351 2019-11-04 5.70280 1.74095728 1.00625278
#> 3352 2019-11-05 5.73330 1.74629128 1.00782669
#> 3353 2019-11-06 5.75300 1.74972146 1.00883574
#> 3354 2019-11-07 5.75030 1.74925203 1.00869779
#> 3355 2019-11-08 5.76580 1.75194391 1.00948822
#> 3356 2019-11-11 5.76576 1.75193698 1.00948619
#> 3357 2019-11-12 5.76876 1.75245715 1.00963876
#> 3358 2019-11-13 5.77169 1.75296493 1.00978764
#> 3359 2019-11-14 5.75343 1.74979620 1.00885770
#> 3360 2019-11-15 5.74940 1.74909550 1.00865178
#> 3361 2019-11-18 5.74442 1.74822895 1.00839699
#> 3362 2019-11-19 5.72583 1.74498752 1.00744253
#> 3363 2019-11-20 5.70230 1.74086960 1.00622686
#> 3364 2019-11-21 5.69910 1.74030827 1.00606087
#> 3365 2019-11-22 5.69710 1.73995727 1.00595705
#> 3366 2019-11-25 5.71504 1.74310130 1.00688612
#> 3367 2019-11-26 5.74170 1.74775533 1.00825766
#> 3368 2019-11-27 5.75930 1.75081594 1.00915719
#> 3369 2019-11-28 5.77860 1.75416144 1.01013825
#> 3370 2019-11-29 5.75800 1.75059019 1.00909091
#> 3371 2019-12-02 5.74760 1.74878238 1.00855973
#> 3372 2019-12-03 5.74023 1.74749928 1.00818232
#> 3373 2019-12-04 5.74250 1.74789466 1.00829865
#> 3374 2019-12-05 5.74568 1.74844827 1.00846149
#> 3375 2019-12-06 5.74533 1.74838735 1.00844358
#> 3376 2019-12-09 5.77871 1.75418047 1.01014382
#> 3377 2019-12-10 5.81040 1.75964942 1.01174261
#> 3378 2019-12-11 5.80490 1.75870239 1.01146619
#> 3379 2019-12-12 5.80390 1.75853011 1.01141589
#> 3380 2019-12-13 5.77200 1.75301864 1.00980338
#> 3381 2019-12-16 5.80705 1.75907270 1.01157430
#> 3382 2019-12-17 5.84803 1.76610485 1.01362193
#> 3383 2019-12-18 5.88510 1.77242373 1.01545329
#> 3384 2019-12-19 5.92650 1.77943382 1.01747552
#> 3385 2019-12-20 5.94010 1.78172597 1.01813459
#> 3386 2019-12-23 5.93585 1.78101024 1.01792891
#> 3387 2019-12-24 5.94720 1.78292052 1.01847765
#> 3388 2019-12-25 5.94770 1.78300459 1.01850178
#> 3389 2019-12-26 5.93462 1.78080300 1.01786933
#> 3390 2019-12-27 5.93230 1.78041200 1.01775691
#> 3391 2019-12-30 5.94879 1.78318784 1.01855438
#> 3392 2019-12-31 5.94722 1.78292388 1.01847862
#> 3393 2020-01-01 5.94780 1.78302140 1.01850661
#> 3394 2020-01-02 5.94630 1.78276918 1.01843420
#> 3395 2020-01-03 5.95570 1.78434874 1.01888744
#> 3396 2020-01-06 5.96796 1.78640516 1.01947675
#> 3397 2020-01-07 5.96900 1.78657941 1.01952665
#> 3398 2020-01-08 5.97437 1.78747865 1.01978405
#> 3399 2020-01-09 5.90890 1.77645969 1.01661877
#> 3400 2020-01-10 5.87730 1.77109747 1.01506958
#> 3401 2020-01-13 5.87533 1.77076223 1.01497253
#> 3402 2020-01-14 5.86550 1.76908773 1.01448745
#> 3403 2020-01-15 5.88710 1.77276352 1.01555153
#> 3404 2020-01-16 5.87535 1.77076563 1.01497351
#> 3405 2020-01-17 5.85510 1.76731308 1.01397273
#> 3406 2020-01-20 5.89077 1.77338672 1.01573167
#> 3407 2020-01-21 5.91078 1.77677780 1.01671049
#> 3408 2020-01-22 5.93310 1.78054684 1.01779568
#> 3409 2020-01-23 5.91966 1.77827901 1.01714307
#> 3410 2020-01-24 5.92920 1.77988930 1.01760657
#> 3411 2020-01-27 5.94478 1.78251352 1.01836080
#> 3412 2020-01-28 5.94280 1.78218040 1.01826513
#> 3413 2020-01-29 5.94100 1.78187747 1.01817812
#> 3414 2020-01-30 5.95666 1.78450992 1.01893366
#> 3415 2020-01-31 5.97415 1.78744183 1.01977351
#> 3416 2020-02-03 5.97504 1.78759079 1.01981614
#> 3417 2020-02-04 5.98360 1.78902239 1.02022555
#> 3418 2020-02-05 5.97772 1.78803922 1.01994443
#> 3419 2020-02-06 5.98090 1.78857106 1.02009652
#> 3420 2020-02-07 5.98770 1.78970737 1.02042130
#> 3421 2020-02-10 5.98694 1.78958043 1.02038503
#> 3422 2020-02-11 6.00570 1.79270902 1.02127799
#> 3423 2020-02-12 6.01600 1.79442259 1.02176624
#> 3424 2020-02-13 6.04420 1.79909913 1.02309578
#> 3425 2020-02-14 6.03970 1.79835434 1.02288432
#> 3426 2020-02-17 6.05420 1.80075225 1.02356471
#> 3427 2020-02-18 6.04670 1.79951267 1.02321313
#> 3428 2020-02-19 6.06400 1.80236965 1.02402299
#> 3429 2020-02-20 6.08300 1.80549800 1.02490792
#> 3430 2020-02-21 6.10240 1.80868214 1.02580665
#> 3431 2020-02-24 6.10919 1.80979419 1.02612005
#> 3432 2020-02-25 6.11520 1.81077748 1.02639696
#> 3433 2020-02-26 6.14730 1.81601296 1.02786817
#> 3434 2020-02-27 6.16010 1.81809301 1.02845118
#> 3435 2020-02-28 6.20677 1.82564063 1.03055958
#> 3436 2020-03-02 6.24927 1.83246466 1.03245627
#> 3437 2020-03-03 6.17130 1.81990951 1.02895963
#> 3438 2020-03-04 6.11220 1.81028677 1.02625880
#> 3439 2020-03-05 6.07980 1.80497180 1.02475921
#> 3440 2020-03-06 6.10253 1.80870344 1.02581265
#> 3441 2020-03-09 6.12108 1.81173855 1.02666744
#> 3442 2020-03-10 6.15740 1.81765461 1.02832838
#> 3443 2020-03-11 6.17062 1.81979932 1.02892881
#> 3444 2020-03-12 6.21110 1.82633801 1.03075383
#> 3445 2020-03-13 6.31620 1.84311776 1.03539919
#> 3446 2020-03-16 6.28287 1.83782688 1.03394033
#> 3447 2020-03-17 6.42930 1.86086567 1.04025356
#> 3448 2020-03-18 6.39970 1.85625111 1.03899719
#> 3449 2020-03-19 6.47190 1.86746973 1.04204455
#> 3450 2020-03-20 6.54132 1.87813898 1.04492056
#> 3451 2020-03-23 6.55721 1.88056521 1.04557159
#> 3452 2020-03-24 6.54670 1.87896111 1.04514129
#> 3453 2020-03-25 6.43630 1.86195384 1.04054924
#> 3454 2020-03-26 6.41860 1.85920003 1.03980054
#> 3455 2020-03-27 6.39980 1.85626674 1.03900145
#> 3456 2020-03-30 6.45980 1.86559836 1.04153788
#> 3457 2020-03-31 6.56504 1.88175860 1.04589140
#> 3458 2020-04-01 6.61299 1.88903590 1.04783586
#> 3459 2020-04-02 6.70730 1.90319649 1.05159122
#> 3460 2020-04-03 6.63230 1.89195165 1.04861216
#> 3461 2020-04-06 6.74000 1.90805992 1.05287243
#> 3462 2020-04-07 6.76570 1.91186573 1.05387199
#> 3463 2020-04-08 6.75769 1.91068112 1.05356115
#> 3464 2020-04-09 6.77290 1.91292936 1.05415086
#> 3465 2020-04-10 6.68610 1.90003074 1.05075490
#> 3466 2020-04-13 6.72280 1.90550473 1.05219985
#> 3467 2020-04-14 6.76733 1.91210662 1.05393517
#> 3468 2020-04-15 6.81653 1.91935054 1.05583004
#> 3469 2020-04-16 6.89703 1.93109088 1.05888077
#> 3470 2020-04-17 6.92210 1.93471919 1.05981852
#> 3471 2020-04-20 6.90440 1.93215889 1.05915705
#> 3472 2020-04-21 6.94060 1.93738823 1.06050683
#> 3473 2020-04-22 6.97470 1.94228932 1.06176741
#> 3474 2020-04-23 6.98040 1.94310622 1.06197710
#> 3475 2020-04-24 6.95600 1.93960460 1.06107742
#> 3476 2020-04-27 6.96580 1.94101246 1.06143941
#> 3477 2020-04-28 6.98530 1.94380794 1.06215713
#> 3478 2020-04-29 6.98710 1.94406559 1.06222321
#> 3479 2020-04-30 6.95100 1.93888553 1.06089240
#> 3480 2020-05-01 6.98930 1.94438041 1.06230393
#> 3481 2020-05-04 7.01680 1.94830727 1.06330935
#> 3482 2020-05-05 7.04466 1.95226988 1.06432112
#> 3483 2020-05-06 7.08370 1.95779637 1.06572751
#> 3484 2020-05-07 7.19708 1.97367539 1.06973830
#> 3485 2020-05-08 7.08830 1.95844554 1.06589236
#> 3486 2020-05-11 7.09400 1.95924936 1.06609637
#> 3487 2020-05-12 7.06340 1.95492652 1.06499786
#> 3488 2020-05-13 6.99205 1.94477379 1.06240477
#> 3489 2020-05-14 6.96986 1.94159514 1.06158913
#> 3490 2020-05-15 6.92530 1.93518137 1.05993780
#> 3491 2020-05-18 6.88334 1.92910400 1.05836624
#> 3492 2020-05-19 6.87700 1.92818251 1.05812736
#> 3493 2020-05-20 6.77979 1.91394613 1.05441726
#> 3494 2020-05-21 6.78410 1.91458164 1.05458367
#> 3495 2020-05-22 6.79000 1.91545094 1.05481117
#> 3496 2020-05-25 6.80910 1.91825995 1.05554538
#> 3497 2020-05-26 6.81400 1.91897932 1.05573317
#> 3498 2020-05-27 6.72553 1.90591073 1.05230679
#> 3499 2020-05-28 6.77550 1.91331316 1.05425144
#> 3500 2020-05-29 6.81105 1.91854629 1.05562014
#> 3501 2020-06-01 6.80410 1.91752537 1.05535352
#> 3502 2020-06-02 6.80460 1.91759885 1.05537271
#> 3503 2020-06-03 6.69630 1.90155514 1.05115784
#> 3504 2020-06-04 6.72410 1.90569809 1.05225078
#> 3505 2020-06-05 6.74890 1.90937953 1.05321932
#> 3506 2020-06-08 6.76140 1.91122997 1.05370520
#> 3507 2020-06-09 6.77540 1.91329841 1.05424758
#> 3508 2020-06-10 6.78750 1.91508269 1.05471481
#> 3509 2020-06-11 6.76990 1.91248632 1.05403473
#> 3510 2020-06-12 6.83510 1.92207110 1.05653921
#> 3511 2020-06-15 6.81340 1.91889126 1.05571019
#> 3512 2020-06-16 6.82217 1.92017760 1.05604578
#> 3513 2020-06-17 6.83096 1.92146522 1.05638139
#> 3514 2020-06-18 6.83180 1.92158818 1.05641343
#> 3515 2020-06-19 6.85311 1.92470256 1.05722387
#> 3516 2020-06-22 6.84690 1.92379600 1.05698814
#> 3517 2020-06-23 6.84230 1.92312393 1.05681329
#> 3518 2020-06-24 6.84460 1.92346002 1.05690074
#> 3519 2020-06-25 6.85048 1.92431872 1.05712408
#> 3520 2020-06-26 6.85274 1.92464857 1.05720984
#> 3521 2020-06-29 6.85054 1.92432748 1.05712636
#> 3522 2020-06-30 6.84950 1.92417566 1.05708688
#> 3523 2020-07-01 6.84730 1.92385441 1.05700334
#> 3524 2020-07-02 6.84560 1.92360611 1.05693875
#> 3525 2020-07-03 6.84810 1.92397124 1.05703372
#> 3526 2020-07-06 6.85850 1.92548876 1.05742818
#> 3527 2020-07-07 6.85620 1.92515335 1.05734104
#> 3528 2020-07-08 6.85336 1.92473904 1.05723336
#> 3529 2020-07-09 6.85791 1.92540273 1.05740583
#> 3530 2020-07-10 6.85773 1.92537648 1.05739901
#> 3531 2020-07-13 6.85970 1.92566371 1.05747363
#> 3532 2020-07-14 6.85540 1.92503666 1.05731071
#> 3533 2020-07-15 6.86349 1.92621606 1.05761709
#> 3534 2020-07-16 6.85290 1.92467192 1.05721591
#> 3535 2020-07-17 6.85563 1.92507021 1.05731943
#> 3536 2020-07-20 6.85190 1.92452599 1.05717797
#> 3537 2020-07-21 6.85365 1.92478136 1.05724436
#> 3538 2020-07-22 6.82688 1.92086776 1.05622570
#> 3539 2020-07-23 6.84020 1.92281697 1.05673340
#> 3540 2020-07-24 6.83559 1.92214279 1.05655788
#> 3541 2020-07-27 6.84070 1.92289007 1.05675243
#> 3542 2020-07-28 6.87910 1.92848783 1.05820653
#> 3543 2020-07-29 6.93880 1.93712885 1.06044000
#> 3544 2020-07-30 6.97070 1.94171565 1.06162008
#> 3545 2020-07-31 6.96940 1.94152914 1.06157217
#> 3546 2020-08-03 6.96923 1.94150475 1.06156590
#> 3547 2020-08-04 6.96040 1.94023694 1.06124006
#> 3548 2020-08-05 6.92610 1.93529688 1.05996761
#> 3549 2020-08-06 7.04955 1.95296378 1.06449800
#> 3550 2020-08-07 7.22324 1.97730361 1.07064849
#> 3551 2020-08-10 7.29964 1.98782503 1.07327491
#> 3552 2020-08-11 7.32810 1.99171627 1.07424138
#> 3553 2020-08-12 7.22412 1.97742543 1.07067901
#> 3554 2020-08-13 7.31902 1.99047644 1.07393372
#> 3555 2020-08-14 7.33210 1.99226197 1.07437670
#> 3556 2020-08-17 7.36600 1.99687482 1.07551855
#> 3557 2020-08-18 7.37343 1.99788300 1.07576762
#> 3558 2020-08-19 7.36490 1.99672547 1.07548164
#> 3559 2020-08-20 7.27790 1.98484236 1.07253232
#> 3560 2020-08-21 7.29620 1.98735366 1.07315766
#> 3561 2020-08-24 7.28457 1.98575841 1.07276056
#> 3562 2020-08-25 7.37290 1.99781112 1.07574987
#> 3563 2020-08-26 7.39320 2.00056066 1.07642828
#> 3564 2020-08-27 7.34875 1.99453023 1.07493864
#> 3565 2020-08-28 7.35260 1.99505399 1.07506827
#> 3566 2020-08-31 7.32490 1.99127950 1.07413303
#> 3567 2020-09-01 7.35260 1.99505399 1.07506827
#> 3568 2020-09-02 7.35940 1.99597841 1.07529694
#> 3569 2020-09-03 7.36324 1.99650005 1.07542592
#> 3570 2020-09-04 7.42201 2.00444991 1.07738568
#> 3571 2020-09-07 7.43140 2.00571427 1.07769636
#> 3572 2020-09-08 7.44970 2.00817376 1.07829992
#> 3573 2020-09-09 7.47910 2.01211246 1.07926432
#> 3574 2020-09-10 7.46888 2.01074505 1.07892981
#> 3575 2020-09-11 7.44250 2.00720681 1.07806275
#> 3576 2020-09-14 7.46729 2.01053215 1.07887770
#> 3577 2020-09-15 7.48350 2.01270060 1.07940810
#> 3578 2020-09-16 7.48540 2.01295446 1.07947014
#> 3579 2020-09-17 7.49270 2.01392921 1.07970826
#> 3580 2020-09-18 7.54460 2.02083208 1.08138990
#> 3581 2020-09-21 7.55760 2.02255368 1.08180805
#> 3582 2020-09-22 7.61664 2.03033533 1.08369179
#> 3583 2020-09-23 7.66770 2.03701670 1.08530101
#> 3584 2020-09-24 7.69860 2.04103849 1.08626604
#> 3585 2020-09-25 7.61570 2.03021191 1.08366199
#> 3586 2020-09-28 7.65818 2.03577436 1.08500236
#> 3587 2020-09-29 7.78036 2.05160261 1.08878801
#> 3588 2020-09-30 7.81133 2.05557524 1.08973159
#> 3589 2020-10-01 7.70587 2.04198238 1.08649214
#> 3590 2020-10-02 7.75140 2.04787347 1.08789989
#> 3591 2020-10-05 7.73663 2.04596619 1.08744475
#> 3592 2020-10-06 7.76000 2.04898233 1.08816421
#> 3593 2020-10-07 7.78827 2.05261876 1.08902962
#> 3594 2020-10-08 7.87269 2.06339981 1.09158241
#> 3595 2020-10-09 7.94030 2.07195106 1.09359355
#> 3596 2020-10-12 7.84525 2.05990825 1.09075777
#> 3597 2020-10-13 7.88540 2.06501295 1.09196272
#> 3598 2020-10-14 7.92070 2.06947959 1.09301353
#> 3599 2020-10-15 7.90620 2.06764726 1.09258286
#> 3600 2020-10-16 7.93090 2.07076652 1.09331568
#> 3601 2020-10-19 7.91230 2.06841851 1.09276420
#> 3602 2020-10-20 7.87264 2.06339346 1.09158091
#> 3603 2020-10-21 7.85800 2.06153212 1.09114154
#> 3604 2020-10-22 7.80804 2.05515397 1.08963165
#> 3605 2020-10-23 7.94120 2.07206440 1.09362013
#> 3606 2020-10-26 7.97354 2.07612856 1.09457168
#> 3607 2020-10-27 8.09022 2.09065592 1.09795097
#> 3608 2020-10-28 8.19270 2.10324351 1.10085137
#> 3609 2020-10-29 8.26492 2.11202005 1.10285857
#> 3610 2020-10-30 8.29794 2.11600729 1.10376639
#> 3611 2020-11-02 8.36349 2.12387580 1.10555049
#> 3612 2020-11-03 8.43361 2.13222491 1.10743284
#> 3613 2020-11-04 8.43200 2.13203399 1.10738991
#> 3614 2020-11-05 8.44050 2.13304155 1.10761636
#> 3615 2020-11-06 8.42040 2.13065733 1.10708025
#> 3616 2020-11-09 8.43779 2.13272043 1.10754421
#> 3617 2020-11-10 8.10760 2.09280189 1.09844724
#> 3618 2020-11-11 8.14915 2.09791363 1.09962639
#> 3619 2020-11-12 7.78300 2.05194187 1.08886870
#> 3620 2020-11-13 7.68180 2.03885389 1.08574218
#> 3621 2020-11-16 7.61995 2.03076981 1.08379666
#> 3622 2020-11-17 7.68838 2.03971010 1.08594759
#> 3623 2020-11-18 7.67465 2.03792269 1.08551864
#> 3624 2020-11-19 7.69106 2.04005862 1.08603117
#> 3625 2020-11-20 7.53960 2.02016913 1.08122875
#> 3626 2020-11-23 7.61725 2.03041541 1.08371112
#> 3627 2020-11-24 7.87390 2.06355349 1.09161866
#> 3628 2020-11-25 7.99390 2.07867875 1.09516739
#> 3629 2020-11-26 7.93950 2.07185030 1.09356993
#> 3630 2020-11-27 7.87090 2.06317241 1.09152876
#> 3631 2020-11-30 7.81732 2.05634178 1.08991335
#> 3632 2020-12-01 7.82260 2.05701698 1.09007338
#> 3633 2020-12-02 7.81750 2.05636481 1.08991881
#> 3634 2020-12-03 7.85049 2.06057595 1.09091562
#> 3635 2020-12-04 7.78120 2.05171057 1.08881369
#> 3636 2020-12-07 7.80138 2.05430064 1.08942913
#> 3637 2020-12-08 7.79676 2.05370826 1.08928847
#> 3638 2020-12-09 7.80967 2.05536271 1.08968117
#> 3639 2020-12-10 7.81766 2.05638528 1.08992366
#> 3640 2020-12-11 7.88630 2.06512708 1.09198961
#> 3641 2020-12-14 7.85434 2.06106625 1.09103149
#> 3642 2020-12-15 7.84710 2.06014404 1.09081352
#> 3643 2020-12-16 7.83050 2.05802636 1.09031246
#> 3644 2020-12-17 7.79471 2.05344530 1.08922601
#> 3645 2020-12-18 7.69770 2.04092158 1.08623803
#> 3646 2020-12-21 7.65855 2.03582267 1.08501398
#> 3647 2020-12-22 7.64325 2.03382291 1.08453272
#> 3648 2020-12-23 7.65750 2.03568556 1.08498100
#> 3649 2020-12-24 7.63330 2.03252026 1.08421886
#> 3650 2020-12-25 7.57410 2.02473453 1.08233701
#> 3651 2020-12-28 7.56950 2.02412702 1.08218974
#> 3652 2020-12-29 7.43940 2.00679020 1.07796052
#> 3653 2020-12-30 7.38880 1.99996534 1.07628150
#> 3654 2020-12-31 7.37373 1.99792368 1.07577767
#> 3655 2021-01-01 7.43380 2.00603717 1.07777566
#> 3656 2021-01-04 7.43342 2.00598605 1.07776310
#> 3657 2021-01-05 7.42150 2.00438119 1.07736879
#> 3658 2021-01-06 7.38379 1.99928706 1.07611420
#> 3659 2021-01-07 7.29972 1.98783599 1.07327764
#> 3660 2021-01-08 7.32660 1.99151156 1.07419060
#> 3661 2021-01-11 7.35765 1.99574059 1.07523813
#> 3662 2021-01-12 7.47195 2.01115601 1.07903038
#> 3663 2021-01-13 7.44696 2.00780590 1.07820971
#> 3664 2021-01-14 7.39427 2.00070538 1.07646395
#> 3665 2021-01-15 7.36610 1.99688839 1.07552190
#> 3666 2021-01-18 7.44908 2.00809053 1.07827951
#> 3667 2021-01-19 7.47518 2.01158820 1.07913611
#> 3668 2021-01-20 7.46630 2.01039956 1.07884524
#> 3669 2021-01-21 7.41060 2.00291141 1.07700726
#> 3670 2021-01-22 7.36570 1.99683409 1.07550848
#> 3671 2021-01-25 7.41773 2.00387308 1.07724385
#> 3672 2021-01-26 7.40750 2.00249300 1.07690428
#> 3673 2021-01-27 7.34730 1.99433290 1.07488979
#> 3674 2021-01-28 7.39224 2.00043080 1.07639627
#> 3675 2021-01-29 7.34578 1.99412600 1.07483856
#> 3676 2021-02-01 7.27770 1.98481488 1.07252547
#> 3677 2021-02-02 7.18507 1.97200526 1.06931855
#> 3678 2021-02-03 7.19260 1.97305272 1.06958186
#> 3679 2021-02-04 7.15660 1.96803501 1.06831873
#> 3680 2021-02-05 7.13290 1.96471788 1.06748126
#> 3681 2021-02-08 7.05690 1.95400586 1.06476348
#> 3682 2021-02-09 7.07490 1.95655331 1.06541165
#> 3683 2021-02-10 7.06398 1.95500863 1.06501876
#> 3684 2021-02-11 7.05548 1.95380462 1.06471223
#> 3685 2021-02-12 7.02390 1.94931862 1.06356784
#> 3686 2021-02-15 7.02890 1.95003022 1.06374961
#> 3687 2021-02-16 6.95690 1.93973397 1.06111070
#> 3688 2021-02-17 6.98240 1.94339270 1.06205061
#> 3689 2021-02-18 6.96321 1.94064057 1.06134383
#> 3690 2021-02-19 6.96559 1.94098231 1.06143166
#> 3691 2021-02-22 6.98140 1.94324947 1.06201386
#> 3692 2021-02-23 7.01000 1.94733770 1.06306136
#> 3693 2021-02-24 7.10030 1.96013704 1.06632153
#> 3694 2021-02-25 7.16380 1.96904057 1.06857222
#> 3695 2021-02-26 7.32310 1.99103374 1.07407204
#> 3696 2021-03-01 7.41309 2.00324736 1.07708993
#> 3697 2021-03-02 7.26937 1.98366963 1.07223993
#> 3698 2021-03-03 7.34500 1.99401981 1.07481226
#> 3699 2021-03-04 7.45670 2.00911296 1.07853013
#> 3700 2021-03-05 7.50890 2.01608898 1.08023529
#> 3701 2021-03-08 7.50774 2.01593449 1.08019761
#> 3702 2021-03-09 7.75576 2.04843579 1.08803396
#> 3703 2021-03-10 7.60666 2.02902418 1.08337511
#> 3704 2021-03-11 7.48970 2.01352874 1.07961045
#> 3705 2021-03-12 7.47510 2.01157750 1.07913349
#> 3706 2021-03-15 7.55600 2.02234195 1.08175665
#> 3707 2021-03-16 7.53072 2.01899065 1.08094210
#> 3708 2021-03-17 7.48820 2.01332845 1.07956152
#> 3709 2021-03-18 7.49430 2.01414273 1.07976040
#> 3710 2021-03-19 7.32022 1.99064038 1.07397442
#> 3711 2021-03-22 8.09539 2.09129476 1.09809878
#> 3712 2021-03-23 7.82540 2.05737485 1.09015816
#> 3713 2021-03-24 7.93960 2.07186290 1.09357288
#> 3714 2021-03-25 7.91140 2.06830476 1.09273746
#> 3715 2021-03-26 7.94800 2.07292032 1.09382076
#> 3716 2021-03-29 8.11820 2.09410845 1.09874904
#> 3717 2021-03-30 8.24349 2.10942380 1.10226609
#> 3718 2021-03-31 8.32470 2.11922700 1.10449761
#> 3719 2021-04-01 8.24189 2.10922969 1.10222175
#> 3720 2021-04-02 8.10697 2.09272419 1.09842929
#> 3721 2021-04-05 8.18400 2.10218103 1.10060754
#> 3722 2021-04-06 8.11340 2.09351702 1.09861246
#> 3723 2021-04-07 8.14490 2.09739196 1.09950625
#> 3724 2021-04-08 8.14387 2.09726550 1.09947712
#> 3725 2021-04-09 8.12953 2.09550311 1.09907087
#> 3726 2021-04-12 8.17100 2.10059130 1.10024238
#> 3727 2021-04-13 8.14200 2.09703585 1.09942421
# Düzey Formu: Grafik
temp <- data
variable <- "Close"
variable.name <- "Döviz Kuru (TL/USD)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Gün)") + ylab(variable.name) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
# Logaritmik Form: Grafik
temp <- data
variable <- "Ln.Close"
y.lab <- "Ln Döviz Kuru (TL/USD)"
variable.name <- "Logaritmik Transformasyon ile Döviz Kuru (TL/USD)"
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Gün)") + ylab(y.lab) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")
# Box-Cox Transformasyonu: Grafik
temp <- data
variable <- "Box.Cox.Close"
y.lab <- paste0("Box-Cox $(\\lambda = ", round(s.lambda, 2), ")$ ile Döviz Kuru (TL/USD)")
variable.name <- paste0("Box-Cox Transformasyonu ile Döviz Kuru (TL/USD)")
ggplot(temp) +
geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
xlab("Zaman (Gün)") + ylab(latex2exp::TeX(y.lab)) +
# labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
theme_grey() +
theme(legend.position = "top")